Pure Health Holding PJSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 6, 2026	2.55	2.58	2.54	2.55	2.55	0.39%	981,995
Jan 5, 2026	2.54	2.55	2.50	2.54	2.54	-0.39%	907,765
Jan 2, 2026	2.56	2.56	2.51	2.55	2.55	-	338,176
Dec 31, 2025	2.54	2.57	2.54	2.55	2.55	0.39%	309,041
Dec 30, 2025	2.57	2.58	2.54	2.54	2.54	-1.55%	451,026
Dec 29, 2025	2.60	2.60	2.57	2.58	2.58	-0.77%	203,858
Dec 26, 2025	2.59	2.60	2.58	2.60	2.60	0.39%	329,086
Dec 25, 2025	2.57	2.59	2.57	2.59	2.59	0.39%	221,722
Dec 24, 2025	2.60	2.60	2.56	2.58	2.58	-1.15%	542,546
Dec 23, 2025	2.62	2.64	2.60	2.61	2.61	-	1,446,614
Dec 22, 2025	2.59	2.62	2.51	2.61	2.61	1.16%	2,456,108
Dec 19, 2025	2.64	2.66	2.58	2.58	2.58	-2.64%	3,468,041
Dec 18, 2025	2.63	2.66	2.63	2.65	2.65	0.38%	243,802
Dec 17, 2025	2.66	2.66	2.63	2.64	2.64	-1.12%	469,293
Dec 16, 2025	2.67	2.68	2.66	2.67	2.67	-0.37%	400,415
Dec 15, 2025	2.66	2.68	2.65	2.68	2.68	0.37%	274,395
Dec 12, 2025	2.73	2.73	2.67	2.67	2.67	-2.55%	395,216
Dec 11, 2025	2.72	2.78	2.72	2.74	2.74	0.37%	976,923
Dec 10, 2025	2.67	2.73	2.66	2.73	2.73	1.87%	1,952,606
Dec 9, 2025	2.68	2.68	2.63	2.68	2.68	-	783,272
Dec 8, 2025	2.68	2.69	2.65	2.68	2.68	-0.37%	257,082
Dec 5, 2025	2.68	2.70	2.64	2.69	2.69	0.37%	1,391,588
Dec 4, 2025	2.60	2.68	2.60	2.68	2.68	3.47%	1,675,759
Dec 3, 2025	2.52	2.61	2.52	2.59	2.59	2.78%	511,869
Nov 28, 2025	2.54	2.55	2.52	2.52	2.52	-1.18%	281,121
Nov 27, 2025	2.58	2.58	2.55	2.55	2.55	-1.54%	188,413
Nov 26, 2025	2.58	2.59	2.55	2.59	2.59	0.39%	645,565
Nov 25, 2025	2.55	2.60	2.53	2.58	2.58	1.18%	658,434
Nov 24, 2025	2.53	2.56	2.52	2.55	2.55	1.19%	868,635
Nov 21, 2025	2.55	2.56	2.51	2.52	2.52	-1.56%	318,644
Nov 20, 2025	2.56	2.63	2.55	2.56	2.56	-	767,203
Nov 19, 2025	2.56	2.57	2.55	2.56	2.56	-	233,561
Nov 18, 2025	2.58	2.59	2.55	2.56	2.56	-0.78%	358,729
Nov 17, 2025	2.58	2.62	2.58	2.58	2.58	-0.39%	507,932
Nov 14, 2025	2.63	2.64	2.59	2.59	2.59	-1.89%	710,879
Nov 13, 2025	2.67	2.67	2.62	2.64	2.64	-0.75%	712,391
Nov 12, 2025	2.70	2.70	2.65	2.66	2.66	-1.48%	821,752
Nov 11, 2025	2.71	2.73	2.70	2.70	2.70	-1.10%	442,429
Nov 10, 2025	2.71	2.73	2.70	2.73	2.73	0.37%	653,988
Nov 7, 2025	2.78	2.78	2.68	2.72	2.72	-2.16%	3,640,706
Nov 6, 2025	2.72	2.78	2.71	2.78	2.78	2.21%	1,950,098
Nov 5, 2025	2.76	2.76	2.72	2.72	2.72	-2.16%	689,372