Pure Health Holding PJSC (ADX:PUREHEALTH)
United Arab Emirates · Delayed Price · Currency is AED 2.900
-0.010 (-0.34%)
Last updated: Aug 29, 2025, 10:00 AM GST
Pure Health Holding PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 2.91 | 2.92 | 2.90 | 2.91 | - | -0.34% | 452,689 |
| Aug 27, 2025 | 2.93 | 2.93 | 2.91 | 2.92 | - | -0.34% | 329,908 |
| Aug 26, 2025 | 2.96 | 2.96 | 2.90 | 2.93 | - | -0.34% | 284,744 |
| Aug 25, 2025 | 2.97 | 2.97 | 2.94 | 2.94 | - | -1.01% | 866,675 |
| Aug 22, 2025 | 2.93 | 2.97 | 2.91 | 2.97 | - | 1.37% | 475,334 |
| Aug 21, 2025 | 2.92 | 2.94 | 2.91 | 2.93 | - | - | 228,854 |
| Aug 20, 2025 | 2.90 | 2.93 | 2.90 | 2.93 | - | - | 397,568 |
| Aug 19, 2025 | 2.89 | 2.93 | 2.85 | 2.93 | - | 1.38% | 2,274,661 |
| Aug 18, 2025 | 2.92 | 2.94 | 2.89 | 2.89 | - | -1.03% | 1,273,085 |
| Aug 15, 2025 | 2.94 | 2.94 | 2.90 | 2.92 | - | -0.68% | 312,861 |
| Aug 14, 2025 | 2.95 | 2.95 | 2.92 | 2.94 | - | -0.68% | 387,677 |
| Aug 13, 2025 | 2.98 | 2.99 | 2.94 | 2.96 | - | -0.34% | 1,210,382 |
| Aug 12, 2025 | 2.97 | 3.03 | 2.96 | 2.97 | - | -0.67% | 2,500,333 |
| Aug 11, 2025 | 2.94 | 2.99 | 2.93 | 2.99 | - | 1.70% | 1,708,295 |
| Aug 8, 2025 | 2.94 | 2.96 | 2.93 | 2.94 | - | - | 985,998 |
| Aug 7, 2025 | 2.94 | 2.96 | 2.91 | 2.94 | - | - | 453,828 |
| Aug 6, 2025 | 3.00 | 3.00 | 2.94 | 2.94 | - | -1.01% | 732,648 |
| Aug 5, 2025 | 2.99 | 3.02 | 2.96 | 2.97 | - | -0.34% | 1,026,817 |
| Aug 4, 2025 | 2.99 | 3.03 | 2.97 | 2.98 | - | -0.67% | 1,688,362 |
| Aug 1, 2025 | 3.01 | 3.06 | 2.98 | 3.00 | - | -0.33% | 3,121,689 |
| Jul 31, 2025 | 3.01 | 3.02 | 2.99 | 3.01 | - | 0.33% | 1,292,283 |
| Jul 30, 2025 | 3.04 | 3.05 | 3.00 | 3.00 | - | -1.32% | 3,553,469 |
| Jul 29, 2025 | 3.06 | 3.06 | 3.01 | 3.04 | - | -0.33% | 1,476,050 |
| Jul 28, 2025 | 3.10 | 3.11 | 3.03 | 3.05 | - | -1.61% | 7,351,216 |
| Jul 25, 2025 | 3.10 | 3.13 | 3.09 | 3.10 | - | - | 4,777,833 |
| Jul 24, 2025 | 3.11 | 3.11 | 3.07 | 3.10 | - | -0.64% | 1,741,607 |
| Jul 23, 2025 | 3.09 | 3.12 | 3.05 | 3.12 | - | 1.30% | 2,985,301 |
| Jul 22, 2025 | 3.10 | 3.12 | 3.03 | 3.08 | - | -0.65% | 4,768,870 |
| Jul 21, 2025 | 3.03 | 3.10 | 3.02 | 3.10 | - | 2.31% | 4,881,547 |
| Jul 18, 2025 | 3.04 | 3.09 | 3.02 | 3.03 | - | -0.33% | 5,075,623 |
| Jul 17, 2025 | 3.00 | 3.05 | 2.96 | 3.04 | - | 1.33% | 8,112,074 |
| Jul 16, 2025 | 2.98 | 3.04 | 2.95 | 3.00 | - | 0.67% | 7,587,866 |
| Jul 15, 2025 | 2.88 | 3.02 | 2.87 | 2.98 | - | 4.20% | 8,760,668 |
| Jul 14, 2025 | 2.93 | 2.93 | 2.86 | 2.86 | - | -2.72% | 3,552,212 |
| Jul 11, 2025 | 2.93 | 2.95 | 2.91 | 2.94 | - | -0.34% | 4,206,469 |
| Jul 10, 2025 | 2.93 | 2.95 | 2.86 | 2.95 | - | 0.34% | 6,568,935 |
| Jul 9, 2025 | 2.96 | 2.98 | 2.90 | 2.94 | - | -0.34% | 9,830,956 |
| Jul 8, 2025 | 2.95 | 3.05 | 2.88 | 2.95 | - | 1.03% | 18,349,460 |
| Jul 7, 2025 | 2.81 | 2.96 | 2.81 | 2.92 | - | 4.29% | 18,669,380 |
| Jul 4, 2025 | 2.68 | 2.90 | 2.67 | 2.80 | - | 4.48% | 32,577,430 |
| Jul 3, 2025 | 2.64 | 2.74 | 2.64 | 2.68 | - | 1.90% | 9,882,710 |
| Jul 2, 2025 | 2.69 | 2.71 | 2.63 | 2.63 | - | -1.87% | 4,133,456 |
| Jul 1, 2025 | 2.69 | 2.71 | 2.67 | 2.68 | - | -0.37% | 4,149,218 |
| Jun 30, 2025 | 2.65 | 2.74 | 2.64 | 2.69 | - | 1.51% | 4,593,221 |
| Jun 26, 2025 | 2.60 | 2.65 | 2.59 | 2.65 | - | 1.92% | 4,433,975 |
| Jun 25, 2025 | 2.55 | 2.66 | 2.55 | 2.60 | - | 3.17% | 8,563,760 |
| Jun 24, 2025 | 2.48 | 2.56 | 2.47 | 2.52 | - | 3.70% | 4,178,618 |
| Jun 23, 2025 | 2.45 | 2.47 | 2.42 | 2.43 | - | -2.41% | 1,913,061 |
| Jun 20, 2025 | 2.41 | 2.50 | 2.40 | 2.49 | - | 3.32% | 11,938,930 |
| Jun 19, 2025 | 2.43 | 2.43 | 2.39 | 2.41 | - | -1.23% | 8,644,160 |