Skip to main content
logo
Pure Health Holding PJSC (ADX:PUREHEALTH)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
2.180
+0.070 (3.32%)
At close: May 22, 2026

Pure Health Holding PJSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20262.122.182.092.182.183.32%2,746,832
May 21, 20262.112.132.092.112.110.48%1,926,453
May 20, 20262.122.142.082.102.10-0.94%1,263,995
May 19, 20262.072.122.072.122.122.91%1,499,472
May 18, 20262.092.102.052.062.06-1.44%921,210
May 15, 20262.112.112.092.092.09-0.95%813,340
May 14, 20262.102.122.092.112.110.96%1,205,620
May 13, 20262.092.142.092.092.090.48%1,212,360
May 12, 20262.142.142.082.082.08-2.80%1,484,010
May 11, 20262.132.212.122.142.140.47%2,058,725
May 8, 20262.152.152.122.132.13-1.39%1,198,225
May 7, 20262.152.232.152.162.160.47%3,463,233
May 6, 20262.102.182.102.152.152.87%4,085,291
May 5, 20262.132.132.062.092.09-2.79%2,525,673
May 4, 20262.142.202.142.152.150.47%3,962,837
May 1, 20262.132.142.092.142.140.47%1,153,047
Apr 30, 20262.142.142.092.132.13-0.47%1,085,357
Apr 29, 20262.152.192.142.142.14-0.47%1,613,015
Apr 28, 20262.182.182.152.152.15-0.92%516,647
Apr 27, 20262.172.222.172.172.17-0.46%1,332,243
Apr 24, 20262.192.192.142.182.18-0.46%1,215,574
Apr 23, 20262.242.242.182.192.19-2.23%1,421,401
Apr 22, 20262.252.252.212.242.24-0.44%1,420,965
Apr 21, 20262.262.262.232.252.25-1,394,575
Apr 20, 20262.272.272.222.252.25-0.88%1,243,551
Apr 17, 20262.232.322.222.272.271.79%3,111,399
Apr 16, 20262.242.292.232.232.23-0.45%1,651,495
Apr 15, 20262.222.272.222.242.241.36%2,672,303
Apr 14, 20262.202.282.202.212.210.91%1,827,516
Apr 13, 20262.212.212.142.192.19-0.90%1,944,410
Apr 10, 20262.142.222.132.212.213.61%2,736,635
Apr 9, 20262.202.202.152.162.13-2.26%1,205,259
Apr 8, 20262.152.232.152.212.186.25%3,894,442
Apr 7, 20262.112.112.072.082.05-1.89%1,238,555
Apr 6, 20262.072.122.062.122.091.44%1,586,536
Apr 3, 20262.082.092.042.092.060.48%1,978,438
Apr 2, 20262.082.092.032.082.05-1,406,537
Apr 1, 20262.092.132.062.082.050.48%2,760,501
Mar 31, 20262.072.132.052.072.04-2,130,107
Mar 30, 20262.082.092.052.072.04-0.96%2,153,308
Mar 27, 20262.142.152.062.092.06-1.42%2,741,640
Mar 26, 20262.052.141.982.122.093.41%53,931,450
Mar 25, 20261.922.081.922.052.027.89%53,986,940
Mar 24, 20261.931.971.881.901.88-4,652,209
Mar 23, 20261.961.971.901.901.88-5.00%2,580,430
Mar 18, 20262.102.132.002.001.97-4.76%41,458,360
Mar 17, 20262.112.172.062.102.07-7,792,045
Mar 16, 20262.212.212.102.102.07-4.98%1,396,215
Mar 13, 20262.292.312.202.212.18-4.33%2,647,572
Mar 12, 20262.342.382.282.312.28-0.86%2,858,252