Almoosa Health Company (TADAWUL:4018)
Saudi Arabia · Delayed Price · Currency is SAR 171.70
+1.20 (0.70%)
Aug 26, 2025, 3:15 PM AST
Almoosa Health Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 170.50 | 172.00 | 168.50 | 170.00 | 170.00 | -0.29% | 9,774 |
| Aug 25, 2025 | 168.50 | 173.00 | 168.40 | 170.50 | 170.50 | 1.37% | 36,049 |
| Aug 24, 2025 | 168.60 | 170.00 | 168.00 | 168.20 | 168.20 | -0.24% | 11,220 |
| Aug 21, 2025 | 167.70 | 169.20 | 167.00 | 168.60 | 168.60 | 0.36% | 22,885 |
| Aug 20, 2025 | 168.60 | 169.80 | 168.00 | 168.00 | 168.00 | -0.65% | 8,288 |
| Aug 19, 2025 | 166.90 | 170.20 | 166.10 | 169.10 | 169.10 | 1.32% | 27,094 |
| Aug 18, 2025 | 173.10 | 174.00 | 166.10 | 166.90 | 166.90 | -3.58% | 69,444 |
| Aug 17, 2025 | 172.20 | 174.60 | 172.10 | 173.10 | 173.10 | -0.86% | 32,679 |
| Aug 14, 2025 | 173.00 | 175.90 | 172.60 | 174.60 | 174.60 | 0.52% | 11,110 |
| Aug 13, 2025 | 174.90 | 176.10 | 172.90 | 173.70 | 173.70 | 1.76% | 26,323 |
| Aug 12, 2025 | 173.00 | 175.00 | 170.40 | 170.70 | 170.70 | -1.61% | 15,939 |
| Aug 11, 2025 | 175.80 | 175.80 | 173.00 | 173.50 | 173.50 | -1.42% | 17,620 |
| Aug 10, 2025 | 178.60 | 178.60 | 171.80 | 176.00 | 176.00 | -1.84% | 80,524 |
| Aug 7, 2025 | 178.00 | 180.50 | 178.00 | 179.30 | 178.95 | 0.73% | 11,172 |
| Aug 6, 2025 | 180.00 | 182.00 | 177.80 | 178.00 | 177.65 | -1.66% | 19,735 |
| Aug 5, 2025 | 175.50 | 184.00 | 175.50 | 181.00 | 180.65 | 3.13% | 81,885 |
| Aug 4, 2025 | 171.50 | 177.50 | 171.00 | 175.50 | 175.16 | 2.33% | 68,570 |
| Aug 3, 2025 | 177.00 | 177.00 | 171.30 | 171.50 | 171.17 | -3.11% | 30,500 |
| Jul 31, 2025 | 174.10 | 177.00 | 174.10 | 177.00 | 176.65 | 1.67% | 30,082 |
| Jul 30, 2025 | 174.00 | 176.00 | 173.80 | 174.10 | 173.76 | 0.06% | 10,121 |
| Jul 29, 2025 | 176.80 | 178.00 | 174.00 | 174.00 | 173.66 | -1.64% | 21,699 |
| Jul 28, 2025 | 174.40 | 177.80 | 173.60 | 176.90 | 176.55 | 0.86% | 42,149 |
| Jul 27, 2025 | 177.50 | 179.90 | 175.00 | 175.40 | 175.06 | -1.18% | 19,277 |
| Jul 24, 2025 | 176.90 | 178.00 | 174.10 | 177.50 | 177.15 | 0.17% | 108,611 |
| Jul 23, 2025 | 173.80 | 178.40 | 171.50 | 177.20 | 176.85 | 1.96% | 107,763 |
| Jul 22, 2025 | 172.10 | 174.90 | 172.10 | 173.80 | 173.46 | 0.29% | 30,927 |
| Jul 21, 2025 | 174.00 | 175.50 | 171.90 | 173.30 | 172.96 | -0.17% | 81,014 |
| Jul 20, 2025 | 171.00 | 174.00 | 169.30 | 173.60 | 173.26 | 0.81% | 43,467 |
| Jul 17, 2025 | 168.00 | 172.80 | 167.60 | 172.20 | 171.86 | 1.71% | 137,850 |
| Jul 16, 2025 | 170.00 | 172.00 | 168.00 | 169.30 | 168.97 | -0.53% | 135,037 |
| Jul 15, 2025 | 166.00 | 172.60 | 163.90 | 170.20 | 169.87 | 2.53% | 177,270 |
| Jul 14, 2025 | 163.80 | 166.00 | 161.50 | 166.00 | 165.68 | 0.61% | 37,713 |
| Jul 13, 2025 | 164.70 | 166.40 | 164.70 | 165.00 | 164.68 | 0.12% | 21,409 |
| Jul 10, 2025 | 164.00 | 166.20 | 161.40 | 164.80 | 164.80 | 0.92% | 78,787 |
| Jul 9, 2025 | 161.20 | 165.50 | 161.20 | 163.30 | 163.30 | 0.80% | 88,786 |
| Jul 8, 2025 | 160.40 | 164.60 | 160.00 | 162.00 | 162.00 | 0.93% | 87,429 |
| Jul 7, 2025 | 159.10 | 161.90 | 159.10 | 160.50 | 160.50 | 0.50% | 160,667 |
| Jul 6, 2025 | 158.00 | 160.30 | 157.90 | 159.70 | 159.70 | -0.19% | 31,783 |
| Jul 3, 2025 | 159.80 | 161.20 | 159.20 | 160.00 | 160.00 | -0.19% | 42,600 |
| Jul 2, 2025 | 160.10 | 161.30 | 159.00 | 160.30 | 160.30 | -0.19% | 42,431 |
| Jul 1, 2025 | 162.20 | 162.50 | 160.00 | 160.60 | 160.60 | -0.99% | 49,408 |
| Jun 30, 2025 | 160.60 | 163.50 | 159.20 | 162.20 | 162.20 | 1.12% | 138,611 |
| Jun 29, 2025 | 158.10 | 161.60 | 158.10 | 160.40 | 160.40 | 1.52% | 123,037 |
| Jun 26, 2025 | 158.00 | 158.60 | 156.60 | 158.00 | 158.00 | - | 63,305 |
| Jun 25, 2025 | 159.00 | 162.00 | 157.20 | 158.00 | 158.00 | -0.13% | 152,729 |
| Jun 24, 2025 | 156.00 | 159.00 | 155.00 | 158.20 | 158.20 | 1.41% | 212,670 |
| Jun 23, 2025 | 154.00 | 156.40 | 154.00 | 156.00 | 156.00 | - | 73,485 |
| Jun 22, 2025 | 153.60 | 157.40 | 153.40 | 156.00 | 156.00 | 1.56% | 71,176 |
| Jun 19, 2025 | 147.80 | 153.60 | 147.00 | 153.60 | 153.60 | 4.07% | 321,018 |
| Jun 18, 2025 | 151.00 | 151.00 | 147.20 | 147.60 | 147.60 | -2.25% | 52,466 |