Almoosa Health Company (TADAWUL:4018)
Saudi Arabia · Delayed Price · Currency is SAR 175.50
+4.00 (2.33%)
Aug 4, 2025, 3:19 PM AST
Almoosa Health Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 174.10 | 177.00 | 174.10 | 177.00 | 177.00 | 1.67% | 30,082 |
| Jul 30, 2025 | 174.00 | 176.00 | 173.80 | 174.10 | 174.10 | 0.06% | 10,121 |
| Jul 29, 2025 | 176.80 | 178.00 | 174.00 | 174.00 | 174.00 | -1.64% | 21,699 |
| Jul 28, 2025 | 174.40 | 177.80 | 173.60 | 176.90 | 176.90 | 0.86% | 42,149 |
| Jul 27, 2025 | 177.50 | 179.90 | 175.00 | 175.40 | 175.40 | -1.18% | 19,277 |
| Jul 24, 2025 | 176.90 | 178.00 | 174.10 | 177.50 | 177.50 | 0.17% | 108,611 |
| Jul 23, 2025 | 173.80 | 178.40 | 171.50 | 177.20 | 177.20 | 1.96% | 107,763 |
| Jul 22, 2025 | 172.10 | 174.90 | 172.10 | 173.80 | 173.80 | 0.29% | 30,927 |
| Jul 21, 2025 | 174.00 | 175.50 | 171.90 | 173.30 | 173.30 | -0.17% | 81,014 |
| Jul 20, 2025 | 171.00 | 174.00 | 169.30 | 173.60 | 173.60 | 0.81% | 43,467 |
| Jul 17, 2025 | 168.00 | 172.80 | 167.60 | 172.20 | 172.20 | 1.71% | 137,850 |
| Jul 16, 2025 | 170.00 | 172.00 | 168.00 | 169.30 | 169.30 | -0.53% | 135,037 |
| Jul 15, 2025 | 166.00 | 172.60 | 163.90 | 170.20 | 170.20 | 2.53% | 177,270 |
| Jul 14, 2025 | 163.80 | 166.00 | 161.50 | 166.00 | 166.00 | 0.61% | 37,713 |
| Jul 13, 2025 | 164.70 | 166.40 | 164.70 | 165.00 | 165.00 | 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 |
| Jun 17, 2025 | 153.40 | 154.80 | 151.00 | 151.00 | 151.00 | -1.44% | 53,251 |
| Jun 16, 2025 | 151.60 | 157.60 | 151.60 | 153.20 | 153.20 | 1.32% | 75,566 |
| Jun 15, 2025 | 143.00 | 154.00 | 143.00 | 151.20 | 151.20 | -1.95% | 47,240 |
| Jun 12, 2025 | 156.00 | 156.00 | 152.60 | 154.20 | 154.20 | -1.28% | 54,341 |
| Jun 11, 2025 | 152.00 | 158.20 | 152.00 | 156.20 | 156.20 | 0.13% | 67,015 |
| May 29, 2025 | 149.80 | 159.20 | 149.80 | 156.00 | 156.00 | 4.00% | 305,150 |
| May 28, 2025 | 155.00 | 155.00 | 147.00 | 150.00 | 150.00 | 4.90% | 108,166 |
| May 27, 2025 | 153.60 | 153.80 | 142.40 | 143.00 | 143.00 | -6.90% | 88,104 |
| May 26, 2025 | 156.00 | 158.00 | 153.00 | 153.60 | 153.60 | -1.03% | 59,090 |
| May 25, 2025 | 159.40 | 159.40 | 155.00 | 155.20 | 154.95 | -2.63% | 44,606 |
| May 22, 2025 | 159.40 | 160.00 | 157.40 | 159.40 | 159.14 | -0.62% | 46,865 |
| May 21, 2025 | 162.80 | 162.80 | 159.40 | 160.40 | 160.14 | -1.60% | 64,357 |
| May 20, 2025 | 161.80 | 164.20 | 161.20 | 163.00 | 161.74 | 0.62% | 55,126 |
| May 19, 2025 | 163.00 | 163.80 | 161.00 | 162.00 | 160.75 | -1.22% | 59,159 |
| May 18, 2025 | 162.40 | 165.00 | 162.40 | 164.00 | 162.73 | 0.99% | 24,161 |
| May 15, 2025 | 163.00 | 163.80 | 161.00 | 162.40 | 161.14 | -0.98% | 87,194 |
| May 14, 2025 | 165.80 | 166.40 | 162.00 | 164.00 | 162.73 | -0.97% | 78,069 |
| May 13, 2025 | 165.00 | 166.00 | 163.60 | 165.60 | 164.32 | 0.49% | 67,875 |