Pure Health Holding PJSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	1.96	1.97	1.90	1.90	1.90	-5.00%	2,580,430
Mar 18, 2026	2.10	2.13	2.00	2.00	2.00	-4.76%	41,458,360
Mar 17, 2026	2.11	2.17	2.06	2.10	2.10	-	7,792,045
Mar 16, 2026	2.21	2.21	2.10	2.10	2.10	-4.98%	1,396,215
Mar 13, 2026	2.29	2.31	2.20	2.21	2.21	-4.33%	2,647,572
Mar 12, 2026	2.34	2.38	2.28	2.31	2.31	-0.86%	2,858,252
Mar 11, 2026	2.38	2.44	2.33	2.33	2.33	-2.10%	1,332,230
Mar 10, 2026	2.33	2.43	2.33	2.38	2.38	2.59%	1,153,647
Mar 9, 2026	2.34	2.36	2.30	2.32	2.32	-2.11%	1,284,513
Mar 6, 2026	2.40	2.40	2.32	2.37	2.37	-1.25%	3,799,580
Mar 5, 2026	2.43	2.44	2.33	2.40	2.40	-2.04%	1,824,395
Mar 4, 2026	2.45	2.49	2.45	2.45	2.45	-4.67%	632,897
Feb 27, 2026	2.59	2.59	2.56	2.57	2.57	-1.15%	527,248
Feb 26, 2026	2.58	2.60	2.57	2.60	2.60	0.78%	966,547
Feb 25, 2026	2.60	2.60	2.57	2.58	2.58	-0.39%	1,185,676
Feb 24, 2026	2.60	2.62	2.56	2.59	2.59	-0.77%	2,130,610
Feb 23, 2026	2.64	2.66	2.59	2.61	2.61	-1.51%	1,417,570
Feb 20, 2026	2.66	2.74	2.62	2.65	2.65	-0.38%	1,247,568
Feb 19, 2026	2.74	2.75	2.65	2.66	2.66	-2.56%	1,132,925
Feb 18, 2026	2.74	2.75	2.73	2.73	2.73	-0.36%	621,696
Feb 17, 2026	2.72	2.75	2.71	2.74	2.74	0.74%	1,560,228
Feb 16, 2026	2.69	2.72	2.69	2.72	2.72	1.12%	1,485,400
Feb 13, 2026	2.72	2.72	2.68	2.69	2.69	-1.47%	1,636,089
Feb 12, 2026	2.74	2.74	2.71	2.73	2.73	-0.36%	1,360,476
Feb 11, 2026	2.78	2.79	2.73	2.74	2.74	-1.44%	1,272,979
Feb 10, 2026	2.75	2.81	2.74	2.78	2.78	1.09%	5,696,841
Feb 9, 2026	2.78	2.81	2.74	2.75	2.75	-	7,241,410
Feb 6, 2026	2.74	2.76	2.72	2.75	2.75	0.36%	2,227,125
Feb 5, 2026	2.82	2.82	2.73	2.74	2.74	-1.79%	2,228,787
Feb 4, 2026	2.78	2.86	2.77	2.79	2.79	0.36%	8,134,294
Feb 3, 2026	2.75	2.82	2.74	2.78	2.78	1.46%	2,810,745
Feb 2, 2026	2.72	2.75	2.69	2.74	2.74	0.37%	2,701,221
Jan 30, 2026	2.72	2.76	2.68	2.73	2.73	0.37%	1,913,780
Jan 29, 2026	2.78	2.78	2.71	2.72	2.72	-2.16%	845,206
Jan 28, 2026	2.78	2.79	2.77	2.78	2.78	-	256,105
Jan 27, 2026	2.80	2.83	2.75	2.78	2.78	-0.71%	1,735,540
Jan 26, 2026	2.81	2.83	2.75	2.80	2.80	-0.71%	1,200,471
Jan 23, 2026	2.88	2.91	2.81	2.82	2.82	-1.74%	4,963,074
Jan 22, 2026	2.80	2.90	2.77	2.87	2.87	2.50%	10,211,220
Jan 21, 2026	2.55	2.82	2.55	2.80	2.80	9.37%	5,517,439
Jan 20, 2026	2.59	2.59	2.53	2.56	2.56	-0.78%	1,750,706
Jan 19, 2026	2.50	2.58	2.50	2.58	2.58	3.20%	3,070,919
Jan 16, 2026	2.45	2.53	2.45	2.50	2.50	2.46%	1,242,697
Jan 15, 2026	2.50	2.51	2.44	2.44	2.44	-1.61%	1,263,017
Jan 14, 2026	2.53	2.56	2.48	2.48	2.48	-1.98%	1,223,097
Jan 13, 2026	2.57	2.57	2.53	2.53	2.53	-1.56%	1,797,675
Jan 12, 2026	2.58	2.59	2.54	2.57	2.57	-0.77%	1,383,840
Jan 9, 2026	2.57	2.61	2.55	2.59	2.59	0.78%	1,233,533
Jan 8, 2026	2.62	2.67	2.57	2.57	2.57	-1.91%	1,485,881
Jan 7, 2026	2.55	2.65	2.55	2.62	2.62	2.75%	2,533,739