Pure Health Holding PJSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 13, 2026	2.27	2.27	2.22	2.25	2.25	-1.32%	1,447,246
Jul 10, 2026	2.27	2.30	2.25	2.28	2.28	0.88%	1,824,574
Jul 9, 2026	2.25	2.29	2.24	2.26	2.26	-	1,433,476
Jul 8, 2026	2.29	2.29	2.19	2.26	2.26	-1.74%	2,745,431
Jul 7, 2026	2.24	2.31	2.23	2.30	2.30	2.22%	3,272,158
Jul 6, 2026	2.23	2.25	2.22	2.25	2.25	0.90%	1,447,461
Jul 3, 2026	2.21	2.26	2.21	2.23	2.23	0.45%	1,424,115
Jul 2, 2026	2.23	2.23	2.20	2.22	2.22	-0.45%	1,222,410
Jul 1, 2026	2.22	2.26	2.19	2.23	2.23	0.90%	1,416,514
Jun 30, 2026	2.21	2.23	2.18	2.21	2.21	0.45%	1,241,455
Jun 29, 2026	2.25	2.26	2.20	2.20	2.20	-2.22%	1,349,844
Jun 26, 2026	2.25	2.27	2.24	2.25	2.25	-	617,683
Jun 25, 2026	2.29	2.33	2.24	2.25	2.25	-1.75%	1,923,564
Jun 24, 2026	2.29	2.37	2.29	2.29	2.29	0.44%	3,930,686
Jun 23, 2026	2.27	2.31	2.24	2.28	2.28	-	1,980,098
Jun 22, 2026	2.29	2.32	2.28	2.28	2.28	-0.44%	1,841,348
Jun 19, 2026	2.33	2.42	2.29	2.29	2.29	-1.72%	8,520,598
Jun 18, 2026	2.25	2.35	2.25	2.33	2.33	4.02%	5,035,887
Jun 17, 2026	2.23	2.25	2.22	2.24	2.24	0.45%	1,811,603
Jun 16, 2026	2.25	2.30	2.20	2.23	2.23	1.36%	4,963,218
Jun 12, 2026	2.11	2.20	2.11	2.20	2.20	5.77%	3,346,743
Jun 11, 2026	2.11	2.11	2.07	2.08	2.08	-1.42%	1,538,830
Jun 10, 2026	2.13	2.13	2.09	2.11	2.11	-0.94%	2,273,887
Jun 9, 2026	2.08	2.15	2.08	2.13	2.13	2.90%	1,791,135
Jun 8, 2026	2.08	2.08	2.05	2.07	2.07	-0.96%	842,272
Jun 5, 2026	2.09	2.12	2.08	2.09	2.09	-	1,599,269
Jun 4, 2026	2.09	2.10	2.06	2.09	2.09	0.48%	1,284,225