Pure Health Holding PJSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	2.50	2.50	2.43	2.45	2.45	-2.00%	1,583,805
Oct 30, 2026	2.57	2.57	2.50	2.50	2.50	-2.72%	544,247
Oct 29, 2026	2.55	2.57	2.51	2.57	2.57	0.78%	1,245,606
Oct 28, 2026	2.57	2.58	2.52	2.55	2.55	-0.78%	1,595,866
Oct 27, 2026	2.58	2.63	2.56	2.57	2.57	-	1,886,258
Oct 26, 2026	2.53	2.59	2.51	2.57	2.57	1.98%	1,532,471
Oct 23, 2026	2.59	2.59	2.50	2.52	2.52	-2.70%	3,130,718
Oct 22, 2026	2.64	2.64	2.57	2.59	2.59	-1.89%	1,755,003
Oct 21, 2026	2.64	2.65	2.60	2.64	2.64	0.38%	1,654,270
Oct 20, 2026	2.60	2.63	2.57	2.63	2.63	1.15%	2,395,523
Oct 19, 2026	2.63	2.63	2.59	2.60	2.60	-1.14%	1,576,200
Oct 16, 2026	2.67	2.67	2.63	2.63	2.63	-1.13%	313,755
Oct 15, 2026	2.65	2.67	2.61	2.66	2.66	0.38%	1,584,179
Oct 14, 2026	2.67	2.68	2.62	2.65	2.65	-0.75%	2,056,615
Oct 13, 2026	2.69	2.69	2.65	2.67	2.67	-0.37%	1,587,964
Oct 12, 2026	2.72	2.72	2.66	2.68	2.68	-1.47%	1,647,503
Oct 9, 2026	2.72	2.74	2.70	2.72	2.72	0.37%	1,179,310
Oct 8, 2026	2.79	2.79	2.68	2.71	2.71	-2.52%	3,125,486
Oct 7, 2026	2.75	2.79	2.75	2.78	2.78	1.09%	1,212,876
Oct 6, 2026	2.79	2.81	2.75	2.75	2.75	-1.08%	3,707,933
Oct 5, 2026	2.77	2.82	2.75	2.78	2.78	-	1,635,468
Oct 2, 2026	2.80	2.83	2.76	2.78	2.78	-0.71%	2,576,879
Oct 1, 2026	2.79	2.81	2.76	2.80	2.80	0.72%	2,131,916
Sep 30, 2026	2.85	2.87	2.78	2.78	2.78	-2.80%	1,701,228
Sep 29, 2026	2.89	2.89	2.84	2.86	2.86	-1.04%	3,325,250
Sep 28, 2026	2.88	2.91	2.84	2.89	2.89	0.35%	8,578,156
Sep 25, 2026	2.88	2.93	2.87	2.88	2.88	1.05%	14,241,612
Sep 24, 2026	2.80	2.89	2.80	2.85	2.85	2.15%	15,671,710
Sep 23, 2026	2.82	2.82	2.77	2.79	2.79	-0.71%	6,733,417
Sep 22, 2026	2.86	2.90	2.78	2.81	2.81	-1.40%	20,695,628
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