Mouwasat Medical Services Company (TADAWUL:4002)
Saudi Arabia · Delayed Price · Currency is SAR 76.00
-0.10 (-0.13%)
Jul 31, 2025, 3:15 PM AST
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 76.10 | 76.60 | 75.05 | 76.00 | 76.00 | -0.13% | 162,509 |
| Jul 30, 2025 | 76.90 | 76.90 | 75.20 | 76.10 | 76.10 | -1.04% | 240,365 |
| Jul 29, 2025 | 76.55 | 79.25 | 76.55 | 76.90 | 76.90 | 0.79% | 375,349 |
| Jul 28, 2025 | 77.20 | 77.95 | 76.30 | 76.30 | 76.30 | -1.55% | 153,079 |
| Jul 27, 2025 | 77.50 | 78.65 | 76.95 | 77.50 | 77.50 | - | 298,697 |
| Jul 24, 2025 | 76.45 | 77.70 | 76.45 | 77.50 | 77.50 | 1.44% | 177,893 |
| Jul 23, 2025 | 74.50 | 76.60 | 74.35 | 76.40 | 76.40 | 2.55% | 169,066 |
| Jul 22, 2025 | 75.00 | 75.30 | 73.55 | 74.50 | 74.50 | -0.33% | 226,198 |
| Jul 21, 2025 | 76.00 | 76.20 | 74.75 | 74.75 | 74.75 | -1.71% | 149,932 |
| Jul 20, 2025 | 76.60 | 77.30 | 75.95 | 76.05 | 76.05 | -0.65% | 81,162 |
| Jul 17, 2025 | 75.60 | 77.65 | 75.60 | 76.55 | 76.55 | 1.39% | 294,601 |
| Jul 16, 2025 | 76.90 | 77.70 | 75.50 | 75.50 | 75.50 | -1.69% | 278,320 |
| Jul 15, 2025 | 78.85 | 79.20 | 76.75 | 76.80 | 76.80 | -2.48% | 199,349 |
| Jul 14, 2025 | 79.55 | 80.25 | 78.40 | 78.75 | 78.75 | -1.19% | 283,422 |
| Jul 13, 2025 | 78.50 | 80.70 | 78.40 | 79.70 | 79.70 | 1.53% | 242,753 |
| Jul 10, 2025 | 77.80 | 79.00 | 77.55 | 78.50 | 78.50 | 0.38% | 241,161 |
| Jul 9, 2025 | 78.40 | 78.40 | 77.35 | 78.20 | 78.20 | -0.26% | 265,710 |
| Jul 8, 2025 | 78.50 | 79.50 | 78.10 | 78.40 | 78.40 | -0.51% | 356,167 |
| Jul 7, 2025 | 77.30 | 79.25 | 76.80 | 78.80 | 78.80 | 2.27% | 468,321 |
| Jul 6, 2025 | 76.40 | 77.30 | 76.00 | 77.05 | 77.05 | 1.05% | 188,759 |
| Jul 3, 2025 | 76.70 | 77.00 | 75.85 | 76.25 | 76.25 | -0.39% | 299,849 |
| Jul 2, 2025 | 75.35 | 77.10 | 75.25 | 76.55 | 76.55 | 1.39% | 448,048 |
| Jul 1, 2025 | 75.70 | 76.25 | 75.20 | 75.50 | 75.50 | 0.07% | 186,357 |
| Jun 30, 2025 | 75.20 | 76.30 | 75.00 | 75.45 | 75.45 | 0.27% | 308,402 |
| Jun 29, 2025 | 75.05 | 75.70 | 74.80 | 75.25 | 75.25 | 0.20% | 177,231 |
| Jun 26, 2025 | 73.50 | 75.30 | 73.00 | 75.10 | 75.10 | 2.46% | 315,282 |
| Jun 25, 2025 | 73.50 | 73.90 | 72.60 | 73.30 | 73.30 | 0.41% | 306,560 |
| Jun 24, 2025 | 72.80 | 73.80 | 72.10 | 73.00 | 73.00 | 2.67% | 389,940 |
| Jun 23, 2025 | 70.30 | 71.40 | 70.10 | 71.10 | 71.10 | 1.14% | 234,049 |
| Jun 22, 2025 | 68.90 | 70.40 | 68.90 | 70.30 | 70.30 | 2.03% | 312,496 |
| Jun 19, 2025 | 69.00 | 69.60 | 68.30 | 68.90 | 68.90 | -0.14% | 514,932 |
| Jun 18, 2025 | 69.00 | 69.40 | 67.90 | 69.00 | 69.00 | -0.72% | 366,083 |
| Jun 17, 2025 | 70.90 | 71.00 | 69.50 | 69.50 | 69.50 | -2.11% | 370,072 |
| Jun 16, 2025 | 70.80 | 72.20 | 70.80 | 71.00 | 71.00 | 0.28% | 377,898 |
| Jun 15, 2025 | 69.90 | 71.90 | 68.00 | 70.80 | 70.80 | -2.21% | 493,611 |
| Jun 12, 2025 | 73.30 | 73.60 | 71.90 | 72.40 | 72.40 | -2.16% | 292,513 |
| Jun 11, 2025 | 73.10 | 74.60 | 73.00 | 74.00 | 74.00 | 1.93% | 311,366 |
| May 29, 2025 | 74.40 | 74.50 | 72.60 | 72.60 | 72.60 | -1.22% | 528,823 |
| May 28, 2025 | 73.00 | 75.60 | 73.00 | 73.50 | 73.50 | 1.38% | 331,652 |
| May 27, 2025 | 74.20 | 74.30 | 72.40 | 72.50 | 72.50 | -2.16% | 454,282 |
| May 26, 2025 | 73.50 | 74.70 | 73.40 | 74.10 | 74.10 | 0.54% | 281,911 |
| May 25, 2025 | 74.60 | 74.60 | 73.00 | 73.70 | 73.70 | -1.07% | 235,560 |
| May 22, 2025 | 73.50 | 74.50 | 73.10 | 74.50 | 74.50 | 1.50% | 289,501 |
| May 21, 2025 | 76.10 | 76.10 | 73.40 | 73.40 | 73.40 | -3.55% | 536,998 |
| May 20, 2025 | 75.00 | 76.40 | 75.00 | 76.10 | 76.10 | 0.13% | 686,798 |
| May 19, 2025 | 75.70 | 76.50 | 75.30 | 76.00 | 76.00 | 0.40% | 365,824 |
| May 18, 2025 | 76.70 | 77.20 | 75.00 | 75.70 | 75.70 | -1.30% | 398,202 |
| May 15, 2025 | 77.70 | 77.70 | 76.40 | 76.70 | 76.70 | -1.16% | 382,258 |
| May 14, 2025 | 78.60 | 78.60 | 77.20 | 77.60 | 77.60 | -0.77% | 323,388 |
| May 13, 2025 | 78.90 | 79.00 | 77.50 | 78.20 | 78.20 | -0.51% | 469,456 |