Pure Health Holding PJSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	2.86	2.90	2.78	2.81	2.81	-1.40%	20,695,620
Sep 21, 2026	2.68	2.86	2.64	2.85	2.85	6.34%	30,155,024
Sep 18, 2026	2.56	2.68	2.53	2.68	2.68	4.69%	14,347,324
Sep 17, 2026	2.53	2.57	2.52	2.56	2.56	1.19%	4,258,838
Sep 16, 2026	2.55	2.55	2.51	2.53	2.53	-0.78%	1,871,122
Sep 15, 2026	2.56	2.56	2.51	2.55	2.55	-0.78%	3,728,129
Sep 14, 2026	2.61	2.61	2.55	2.57	2.57	-1.53%	3,825,001
Sep 11, 2026	2.61	2.62	2.59	2.61	2.61	-	1,506,240
Sep 10, 2026	2.61	2.65	2.59	2.61	2.61	0.38%	4,274,396
Sep 9, 2026	2.64	2.64	2.57	2.60	2.60	-1.14%	3,235,958
Sep 8, 2026	2.64	2.66	2.61	2.63	2.63	-	1,825,777
Sep 7, 2026	2.62	2.67	2.59	2.63	2.63	0.38%	4,694,445
Sep 4, 2026	2.63	2.66	2.62	2.62	2.62	-0.76%	1,713,658
Sep 3, 2026	2.66	2.66	2.62	2.64	2.64	-0.38%	1,687,487
Sep 2, 2026	2.62	2.66	2.57	2.65	2.65	1.15%	2,352,255
Sep 1, 2026	2.66	2.66	2.61	2.62	2.62	-1.50%	2,131,272
Aug 31, 2026	2.59	2.68	2.57	2.66	2.66	2.70%	6,513,877
Aug 27, 2026	2.72	2.76	2.59	2.59	2.59	-4.43%	16,837,152
Aug 26, 2026	2.62	2.76	2.59	2.71	2.71	3.44%	12,742,486
Aug 25, 2026	2.62	2.68	2.61	2.62	2.62	0.38%	3,810,505
Aug 24, 2026	2.54	2.64	2.54	2.61	2.61	3.57%	4,157,066
Aug 21, 2026	2.56	2.60	2.52	2.52	2.52	-1.18%	4,482,970
Aug 20, 2026	2.53	2.63	2.52	2.55	2.55	0.79%	9,472,681
Aug 19, 2026	2.47	2.60	2.44	2.53	2.53	1.61%	8,239,444
Aug 18, 2026	2.61	2.70	2.49	2.49	2.49	-4.96%	8,579,800
Aug 17, 2026	2.36	2.70	2.36	2.62	2.62	11.49%	12,752,762
Aug 14, 2026	2.35	2.38	2.32	2.35	2.35	0.43%	3,210,461
Aug 13, 2026	2.33	2.36	2.31	2.34	2.34	0.86%	2,392,699
Aug 12, 2026	2.34	2.35	2.29	2.32	2.32	-	3,533,366
Aug 11, 2026	2.33	2.37	2.31	2.32	2.32	-0.85%	1,762,599
Aug 10, 2026	2.34	2.35	2.31	2.34	2.34	-	1,827,272
Aug 7, 2026	2.36	2.39	2.33	2.34	2.34	-0.85%	2,206,852
Aug 6, 2026	2.40	2.44	2.35	2.36	2.36	-1.67%	1,549,700
Aug 5, 2026	2.39	2.45	2.39	2.40	2.40	0.42%	2,979,189
Aug 4, 2026	2.29	2.40	2.29	2.39	2.39	3.46%	3,709,726
Aug 3, 2026	2.27	2.33	2.27	2.31	2.31	2.21%	3,537,819
Jul 31, 2026	2.22	2.26	2.22	2.26	2.26	1.80%	2,842,974
Jul 30, 2026	2.22	2.23	2.20	2.22	2.22	-	1,844,845
Jul 29, 2026	2.22	2.23	2.20	2.22	2.22	-	1,745,176
Jul 28, 2026	2.22	2.23	2.19	2.22	2.22	0.45%	1,543,604
Jul 27, 2026	2.25	2.25	2.19	2.21	2.21	-	1,782,992
Jul 24, 2026	2.23	2.23	2.21	2.21	2.21	-0.90%	1,651,728
Jul 23, 2026	2.22	2.26	2.21	2.23	2.23	0.45%	1,955,856
Jul 22, 2026	2.22	2.23	2.20	2.22	2.22	0.45%	1,869,788
Jul 21, 2026	2.24	2.25	2.21	2.21	2.21	-0.90%	1,418,079
Jul 20, 2026	2.23	2.26	2.18	2.23	2.23	-	1,218,770
Jul 17, 2026	2.26	2.27	2.22	2.23	2.23	-0.89%	1,421,072
Jul 16, 2026	2.25	2.28	2.25	2.25	2.25	-	1,470,367
Jul 15, 2026	2.26	2.27	2.24	2.25	2.25	-	1,617,612
Jul 14, 2026	2.25	2.28	2.22	2.25	2.25	-	2,157,357