Pure Health Holding PJSC (ADX:PUREHEALTH)
United Arab Emirates · Delayed Price · Currency is AED 2.800
+0.020 (0.72%)
At close: Oct 14, 2025
Pure Health Holding PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 2.78 | 2.83 | 2.78 | 2.80 | 2.80 | 0.72% | 660,870 |
| Oct 13, 2025 | 2.81 | 2.81 | 2.75 | 2.78 | 2.78 | -1.07% | 462,871 |
| Oct 10, 2025 | 2.81 | 2.82 | 2.79 | 2.81 | 2.81 | 0.36% | 302,091 |
| Oct 9, 2025 | 2.83 | 2.83 | 2.80 | 2.80 | 2.80 | -1.06% | 813,791 |
| Oct 8, 2025 | 2.85 | 2.86 | 2.81 | 2.83 | 2.83 | - | 2,151,472 |
| Oct 7, 2025 | 2.86 | 2.87 | 2.82 | 2.83 | 2.83 | -1.05% | 1,199,063 |
| Oct 6, 2025 | 2.85 | 2.89 | 2.83 | 2.86 | 2.86 | 0.70% | 734,141 |
| Oct 3, 2025 | 2.85 | 2.86 | 2.83 | 2.84 | 2.84 | -0.35% | 360,398 |
| Oct 2, 2025 | 2.82 | 2.85 | 2.81 | 2.85 | 2.85 | 1.06% | 579,421 |
| Oct 1, 2025 | 2.85 | 2.86 | 2.80 | 2.82 | 2.82 | -1.05% | 874,346 |
| Sep 30, 2025 | 2.83 | 2.88 | 2.82 | 2.85 | 2.85 | 0.71% | 771,866 |
| Sep 29, 2025 | 2.82 | 2.85 | 2.82 | 2.83 | 2.83 | - | 429,845 |
| Sep 26, 2025 | 2.86 | 2.87 | 2.82 | 2.83 | 2.83 | -1.39% | 915,418 |
| Sep 25, 2025 | 2.88 | 2.89 | 2.87 | 2.87 | 2.87 | -0.69% | 699,948 |
| Sep 24, 2025 | 2.94 | 2.94 | 2.89 | 2.89 | 2.89 | -1.70% | 373,335 |
| Sep 23, 2025 | 2.95 | 2.95 | 2.93 | 2.94 | 2.94 | -0.68% | 361,461 |
| Sep 22, 2025 | 2.99 | 3.03 | 2.96 | 2.96 | 2.96 | -0.67% | 1,623,946 |
| Sep 19, 2025 | 2.96 | 2.99 | 2.95 | 2.98 | 2.98 | 0.68% | 5,031,230 |
| Sep 18, 2025 | 2.93 | 2.97 | 2.93 | 2.96 | 2.96 | 0.68% | 137,920 |
| Sep 17, 2025 | 2.98 | 2.99 | 2.94 | 2.94 | 2.94 | -1.34% | 592,232 |
| Sep 16, 2025 | 2.92 | 2.98 | 2.91 | 2.98 | 2.98 | 2.05% | 1,216,824 |
| Sep 15, 2025 | 2.92 | 2.92 | 2.89 | 2.92 | 2.92 | 1.04% | 412,772 |
| Sep 12, 2025 | 2.88 | 2.93 | 2.88 | 2.89 | 2.89 | 0.35% | 989,509 |
| Sep 11, 2025 | 2.89 | 2.89 | 2.88 | 2.88 | 2.88 | -0.35% | 127,463 |
| Sep 10, 2025 | 2.86 | 2.89 | 2.81 | 2.89 | 2.89 | 0.70% | 2,279,667 |
| Sep 9, 2025 | 2.87 | 2.87 | 2.86 | 2.87 | 2.87 | - | 1,089,152 |
| Sep 8, 2025 | 2.90 | 2.90 | 2.85 | 2.87 | 2.87 | -1.03% | 408,721 |
| Sep 4, 2025 | 2.91 | 2.91 | 2.89 | 2.90 | 2.90 | -0.34% | 198,324 |
| Sep 3, 2025 | 2.94 | 2.94 | 2.90 | 2.91 | 2.91 | -1.02% | 297,842 |
| Sep 2, 2025 | 2.90 | 2.94 | 2.87 | 2.94 | 2.94 | 1.38% | 734,109 |
| Sep 1, 2025 | 2.89 | 2.90 | 2.87 | 2.90 | 2.90 | - | 704,632 |
| Aug 29, 2025 | 2.91 | 2.91 | 2.88 | 2.90 | 2.90 | -0.34% | 446,861 |
| Aug 28, 2025 | 2.91 | 2.92 | 2.90 | 2.91 | 2.91 | -0.34% | 452,689 |
| Aug 27, 2025 | 2.93 | 2.93 | 2.91 | 2.92 | 2.92 | -0.34% | 329,908 |
| Aug 26, 2025 | 2.96 | 2.96 | 2.90 | 2.93 | 2.93 | -0.34% | 284,744 |
| Aug 25, 2025 | 2.97 | 2.97 | 2.94 | 2.94 | 2.94 | -1.01% | 866,675 |
| Aug 22, 2025 | 2.93 | 2.97 | 2.91 | 2.97 | 2.97 | 1.37% | 475,334 |
| Aug 21, 2025 | 2.92 | 2.94 | 2.91 | 2.93 | 2.93 | - | 228,854 |
| Aug 20, 2025 | 2.90 | 2.93 | 2.90 | 2.93 | 2.93 | - | 397,568 |
| Aug 19, 2025 | 2.89 | 2.93 | 2.85 | 2.93 | 2.93 | 1.38% | 2,274,661 |
| Aug 18, 2025 | 2.92 | 2.94 | 2.89 | 2.89 | 2.89 | -1.03% | 1,273,085 |
| Aug 15, 2025 | 2.94 | 2.94 | 2.90 | 2.92 | 2.92 | -0.68% | 312,861 |
| Aug 14, 2025 | 2.95 | 2.95 | 2.92 | 2.94 | 2.94 | -0.68% | 387,677 |
| Aug 13, 2025 | 2.98 | 2.99 | 2.94 | 2.96 | 2.96 | -0.34% | 1,210,382 |
| Aug 12, 2025 | 2.97 | 3.03 | 2.96 | 2.97 | 2.97 | -0.67% | 2,500,333 |
| Aug 11, 2025 | 2.94 | 2.99 | 2.93 | 2.99 | 2.99 | 1.70% | 1,708,295 |
| Aug 8, 2025 | 2.94 | 2.96 | 2.93 | 2.94 | 2.94 | - | 985,998 |
| Aug 7, 2025 | 2.94 | 2.96 | 2.91 | 2.94 | 2.94 | - | 453,828 |
| Aug 6, 2025 | 3.00 | 3.00 | 2.94 | 2.94 | 2.94 | -1.01% | 732,648 |
| Aug 5, 2025 | 2.99 | 3.02 | 2.96 | 2.97 | 2.97 | -0.34% | 1,026,817 |