Skip to main content
logo
Pure Health Holding PJSC (ADX:PUREHEALTH)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
2.220
+0.010 (0.45%)
Last updated: Jul 22, 2026, 10:00 AM GST

Pure Health Holding PJSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 20262.222.262.212.232.230.45%1,955,856
Jul 22, 20262.222.232.202.222.220.45%1,869,788
Jul 21, 20262.242.252.212.212.21-0.90%1,418,079
Jul 20, 20262.232.262.182.232.23-1,064,861
Jul 17, 20262.262.272.222.232.23-0.89%1,421,072
Jul 16, 20262.252.282.252.252.25-1,470,367
Jul 15, 20262.262.272.242.252.25-1,617,612
Jul 14, 20262.252.282.222.252.25-2,157,357
Jul 13, 20262.272.272.222.252.25-1.32%1,447,246
Jul 10, 20262.272.302.252.282.280.88%1,824,574
Jul 9, 20262.252.292.242.262.26-1,433,476
Jul 8, 20262.292.292.192.262.26-1.74%2,745,431
Jul 7, 20262.242.312.232.302.302.22%3,272,158
Jul 6, 20262.232.252.222.252.250.90%1,447,461
Jul 3, 20262.212.262.212.232.230.45%1,424,115
Jul 2, 20262.232.232.202.222.22-0.45%1,222,410
Jul 1, 20262.222.262.192.232.230.90%1,416,514
Jun 30, 20262.212.232.182.212.210.45%1,241,455
Jun 29, 20262.252.262.202.202.20-2.22%1,349,844
Jun 26, 20262.252.272.242.252.25-617,683
Jun 25, 20262.292.332.242.252.25-1.75%1,923,564
Jun 24, 20262.292.372.292.292.290.44%3,930,686
Jun 23, 20262.272.312.242.282.28-1,980,098
Jun 22, 20262.292.322.282.282.28-0.44%1,841,348
Jun 19, 20262.332.422.292.292.29-1.72%8,520,598
Jun 18, 20262.252.352.252.332.334.02%5,035,887
Jun 17, 20262.232.252.222.242.240.45%1,811,603
Jun 16, 20262.252.302.202.232.231.36%4,963,218
Jun 12, 20262.112.202.112.202.205.77%3,346,743
Jun 11, 20262.112.112.072.082.08-1.42%1,538,830
Jun 10, 20262.132.132.092.112.11-0.94%2,273,887
Jun 9, 20262.082.152.082.132.132.90%1,791,135
Jun 8, 20262.082.082.052.072.07-0.96%842,272
Jun 5, 20262.092.122.082.092.09-1,599,269
Jun 4, 20262.092.102.062.092.090.48%1,284,225
Jun 3, 20262.142.142.072.082.08-2.80%1,183,872
Jun 2, 20262.162.242.142.142.14-0.93%2,485,617
Jun 1, 20262.192.202.162.162.16-1.37%1,119,518
May 25, 20262.192.222.182.192.190.46%1,284,619
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