Pure Health Holding PJSC (ADX:PUREHEALTH)
United Arab Emirates · Delayed Price · Currency is AED 2.940
-0.030 (-1.01%)
Last updated: Aug 6, 2025
Pure Health Holding PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 2.45 | 2.45 | 2.40 | 2.44 | - | 0.41% | 5,677,708 |
| Jun 17, 2025 | 2.43 | 2.52 | 2.41 | 2.43 | - | 0.41% | 13,001,910 |
| Jun 16, 2025 | 2.44 | 2.48 | 2.42 | 2.42 | - | -0.82% | 7,302,875 |
| Jun 13, 2025 | 2.44 | 2.51 | 2.39 | 2.44 | - | -4.69% | 11,285,180 |
| Jun 12, 2025 | 2.67 | 2.67 | 2.55 | 2.56 | - | -4.48% | 10,034,740 |
| Jun 11, 2025 | 2.64 | 2.71 | 2.63 | 2.68 | - | 1.13% | 21,907,480 |
| Jun 10, 2025 | 2.64 | 2.66 | 2.62 | 2.65 | - | 0.38% | 13,994,680 |
| Jun 9, 2025 | 2.61 | 2.64 | 2.61 | 2.64 | - | 1.15% | 6,269,758 |
| Jun 4, 2025 | 2.62 | 2.64 | 2.61 | 2.61 | - | -0.76% | 4,470,427 |
| Jun 3, 2025 | 2.63 | 2.68 | 2.61 | 2.63 | - | -0.75% | 6,426,971 |
| Jun 2, 2025 | 2.66 | 2.67 | 2.62 | 2.65 | - | -0.38% | 5,306,732 |
| May 30, 2025 | 2.67 | 2.68 | 2.65 | 2.66 | - | - | 4,259,021 |
| May 29, 2025 | 2.69 | 2.69 | 2.65 | 2.66 | - | -0.75% | 4,466,480 |
| May 28, 2025 | 2.66 | 2.69 | 2.64 | 2.68 | - | 0.75% | 6,639,322 |
| May 27, 2025 | 2.69 | 2.69 | 2.65 | 2.66 | - | -1.12% | 18,264,100 |
| May 26, 2025 | 2.74 | 2.75 | 2.67 | 2.69 | - | -1.82% | 6,367,231 |