Pure Health Holding PJSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 4, 2025	2.77	2.78	2.74	2.78	2.78	1.09%	403,695
Nov 3, 2025	2.82	2.83	2.73	2.75	2.75	-2.14%	1,640,899
Oct 31, 2025	2.84	2.84	2.81	2.81	2.81	-0.71%	429,464
Oct 30, 2025	2.85	2.85	2.81	2.83	2.83	-0.35%	661,883
Oct 29, 2025	2.80	2.86	2.80	2.84	2.84	1.43%	2,973,861
Oct 28, 2025	2.83	2.84	2.80	2.80	2.80	-1.06%	961,260
Oct 27, 2025	2.90	2.90	2.83	2.83	2.83	-2.08%	1,646,567
Oct 24, 2025	2.89	2.94	2.86	2.89	2.89	0.35%	6,975,277
Oct 23, 2025	2.84	2.91	2.83	2.88	2.88	1.41%	1,565,903
Oct 22, 2025	2.81	2.85	2.78	2.84	2.84	1.43%	2,065,196
Oct 21, 2025	2.77	2.83	2.77	2.80	2.80	1.08%	3,732,836
Oct 20, 2025	2.78	2.81	2.77	2.77	2.77	-0.36%	576,291
Oct 17, 2025	2.79	2.81	2.78	2.78	2.78	-0.71%	911,543
Oct 16, 2025	2.79	2.87	2.78	2.80	2.80	0.36%	1,443,983
Oct 15, 2025	2.80	2.83	2.79	2.79	2.79	-0.36%	131,089
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