Skip to main content
logo
Pure Health Holding PJSC (ADX:PUREHEALTH)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
2.190
-0.020 (-0.90%)
At close: Apr 13, 2026

Pure Health Holding PJSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 13, 20262.212.212.142.192.19-0.90%1,944,410
Apr 10, 20262.142.222.132.212.212.31%2,736,635
Apr 9, 20262.202.202.152.162.11-2.26%1,205,259
Apr 8, 20262.152.232.152.212.156.25%3,894,442
Apr 7, 20262.112.112.072.082.03-1.89%1,238,555
Apr 6, 20262.072.122.062.122.071.44%1,586,536
Apr 3, 20262.082.092.042.092.040.48%1,978,438
Apr 2, 20262.082.092.032.082.03-1,406,537
Apr 1, 20262.092.132.062.082.030.48%2,760,501
Mar 31, 20262.072.132.052.072.02-2,130,107
Mar 30, 20262.082.092.052.072.02-0.96%2,153,308
Mar 27, 20262.142.152.062.092.04-1.42%2,741,640
Mar 26, 20262.052.141.982.122.073.41%53,931,450
Mar 25, 20261.922.081.922.052.007.89%53,986,940
Mar 24, 20261.931.971.881.901.85-4,652,209
Mar 23, 20261.961.971.901.901.85-5.00%2,580,430
Mar 18, 20262.102.132.002.001.95-4.76%41,458,360
Mar 17, 20262.112.172.062.102.05-7,792,045
Mar 16, 20262.212.212.102.102.05-4.98%1,396,215
Mar 13, 20262.292.312.202.212.15-4.33%2,647,572
Mar 12, 20262.342.382.282.312.25-0.86%2,858,252
Mar 11, 20262.382.442.332.332.27-2.10%1,332,230
Mar 10, 20262.332.432.332.382.322.59%1,153,647
Mar 9, 20262.342.362.302.322.26-2.11%1,284,513
Mar 6, 20262.402.402.322.372.31-1.25%3,799,580
Mar 5, 20262.432.442.332.402.34-2.04%1,824,395
Mar 4, 20262.452.492.452.452.39-4.67%632,897
Feb 27, 20262.592.592.562.572.51-1.15%527,248
Feb 26, 20262.582.602.572.602.530.78%966,547
Feb 25, 20262.602.602.572.582.52-0.39%1,185,676
Feb 24, 20262.602.622.562.592.53-0.77%2,130,610
Feb 23, 20262.642.662.592.612.54-1.51%1,417,570
Feb 20, 20262.662.742.622.652.58-0.38%1,247,568
Feb 19, 20262.742.752.652.662.59-2.56%1,132,925
Feb 18, 20262.742.752.732.732.66-0.36%621,696
Feb 17, 20262.722.752.712.742.670.74%1,560,228
Feb 16, 20262.692.722.692.722.651.12%1,485,400
Feb 13, 20262.722.722.682.692.62-1.47%1,636,089
Feb 12, 20262.742.742.712.732.66-0.36%1,360,476
Feb 11, 20262.782.792.732.742.67-1.44%1,272,979
Feb 10, 20262.752.812.742.782.711.09%5,696,841
Feb 9, 20262.782.812.742.752.68-7,241,410
Feb 6, 20262.742.762.722.752.680.36%2,227,125
Feb 5, 20262.822.822.732.742.67-1.79%2,228,787
Feb 4, 20262.782.862.772.792.720.36%8,134,294
Feb 3, 20262.752.822.742.782.711.46%2,810,745
Feb 2, 20262.722.752.692.742.670.37%2,701,221
Jan 30, 20262.722.762.682.732.660.37%1,913,780
Jan 29, 20262.782.782.712.722.65-2.16%845,206
Jan 28, 20262.782.792.772.782.71-256,105