Almoosa Health Company (TADAWUL:4018)
Saudi Arabia · Delayed Price · Currency is SAR 135.10
+2.20 (1.66%)
Mar 24, 2026, 10:56 AM AST
Almoosa Health Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 131.50 | 134.00 | 130.50 | 132.90 | 132.90 | 1.22% | 73,417 |
| Mar 15, 2026 | 129.80 | 132.20 | 128.30 | 131.30 | 131.30 | 1.31% | 49,295 |
| Mar 12, 2026 | 138.80 | 139.10 | 128.30 | 129.60 | 129.60 | -5.95% | 185,023 |
| Mar 11, 2026 | 152.00 | 152.40 | 135.00 | 137.80 | 137.80 | -6.77% | 129,997 |
| Mar 10, 2026 | 147.20 | 149.30 | 146.00 | 147.80 | 147.80 | 0.41% | 13,432 |
| Mar 9, 2026 | 151.40 | 151.40 | 147.20 | 147.20 | 147.20 | -3.03% | 30,713 |
| Mar 8, 2026 | 146.00 | 151.80 | 146.00 | 151.80 | 151.80 | 4.04% | 30,708 |
| Mar 5, 2026 | 145.80 | 147.20 | 144.70 | 145.90 | 145.90 | 0.07% | 31,526 |
| Mar 4, 2026 | 141.50 | 146.70 | 141.00 | 145.80 | 145.80 | 3.04% | 19,751 |
| Mar 3, 2026 | 138.80 | 141.50 | 137.90 | 141.50 | 141.50 | 0.07% | 64,100 |
| Mar 2, 2026 | 139.50 | 143.10 | 137.00 | 141.40 | 141.40 | 1.14% | 50,011 |
| Mar 1, 2026 | 134.00 | 144.00 | 133.50 | 139.80 | 139.80 | -5.22% | 25,324 |
| Feb 26, 2026 | 141.30 | 147.50 | 139.10 | 147.50 | 147.50 | 4.24% | 25,529 |
| Feb 25, 2026 | 146.40 | 147.00 | 141.20 | 141.50 | 141.50 | -4.39% | 26,226 |
| Feb 24, 2026 | 144.90 | 148.00 | 143.10 | 148.00 | 148.00 | 2.42% | 20,680 |
| Feb 23, 2026 | 144.70 | 147.60 | 143.10 | 144.50 | 144.50 | -1.70% | 22,799 |
| Feb 19, 2026 | 148.00 | 148.00 | 144.80 | 147.00 | 147.00 | -0.74% | 17,202 |
| Feb 18, 2026 | 147.30 | 149.00 | 146.50 | 148.10 | 148.10 | 0.07% | 12,416 |
| Feb 17, 2026 | 149.70 | 149.70 | 145.40 | 148.00 | 148.00 | -1.14% | 45,419 |
| Feb 16, 2026 | 148.60 | 151.10 | 148.60 | 149.70 | 149.70 | -1.25% | 45,916 |
| Feb 15, 2026 | 150.00 | 151.80 | 149.70 | 151.60 | 151.60 | 0.93% | 10,987 |
| Feb 12, 2026 | 150.00 | 150.60 | 147.60 | 150.20 | 150.20 | -0.13% | 29,580 |
| Feb 11, 2026 | 157.90 | 158.10 | 150.10 | 150.40 | 150.40 | -4.81% | 67,414 |
| Feb 10, 2026 | 154.90 | 158.00 | 153.80 | 158.00 | 158.00 | 1.94% | 26,287 |
| Feb 9, 2026 | 156.40 | 156.60 | 153.00 | 155.00 | 155.00 | - | 16,537 |
| Feb 8, 2026 | 155.00 | 156.50 | 153.60 | 155.00 | 155.00 | 1.31% | 11,438 |
| Feb 5, 2026 | 159.70 | 159.70 | 152.10 | 153.00 | 153.00 | -4.08% | 82,307 |
| Feb 4, 2026 | 160.00 | 160.90 | 159.00 | 159.50 | 159.50 | -0.31% | 14,403 |
| Feb 3, 2026 | 161.40 | 162.40 | 158.60 | 160.00 | 160.00 | -0.87% | 25,099 |
| Feb 2, 2026 | 160.00 | 161.40 | 156.60 | 161.40 | 161.40 | 0.88% | 29,799 |
| Feb 1, 2026 | 162.00 | 162.00 | 158.00 | 160.00 | 160.00 | -0.99% | 24,793 |
| Jan 29, 2026 | 163.10 | 163.80 | 160.50 | 161.60 | 161.60 | -0.92% | 28,251 |
| Jan 28, 2026 | 166.10 | 166.10 | 162.60 | 163.10 | 163.10 | -1.75% | 32,007 |
| Jan 27, 2026 | 163.90 | 166.60 | 163.00 | 166.00 | 166.00 | 1.59% | 51,178 |
| Jan 26, 2026 | 164.60 | 165.80 | 162.10 | 163.40 | 163.40 | -0.73% | 25,508 |
| Jan 25, 2026 | 162.90 | 165.70 | 161.60 | 164.60 | 164.60 | 1.17% | 36,693 |
| Jan 22, 2026 | 163.00 | 165.00 | 161.10 | 162.70 | 162.70 | -0.18% | 87,042 |
| Jan 21, 2026 | 161.70 | 163.00 | 160.10 | 163.00 | 163.00 | 0.68% | 51,303 |
| Jan 20, 2026 | 162.00 | 162.50 | 161.00 | 161.90 | 161.90 | 0.62% | 8,584 |
| Jan 19, 2026 | 162.30 | 163.00 | 160.00 | 160.90 | 160.90 | -1.29% | 17,563 |
| Jan 18, 2026 | 162.00 | 164.00 | 161.00 | 163.00 | 163.00 | 1.68% | 8,635 |
| Jan 15, 2026 | 165.90 | 165.90 | 159.30 | 160.30 | 160.30 | -2.55% | 32,547 |
| Jan 14, 2026 | 164.30 | 168.00 | 164.00 | 164.50 | 164.50 | -0.48% | 19,816 |
| Jan 13, 2026 | 166.00 | 166.00 | 163.30 | 165.30 | 165.30 | 0.18% | 9,214 |
| Jan 12, 2026 | 163.40 | 166.50 | 163.30 | 165.00 | 165.00 | 0.98% | 21,009 |
| Jan 11, 2026 | 166.00 | 166.00 | 162.00 | 163.40 | 163.40 | -0.06% | 19,593 |
| Jan 8, 2026 | 161.70 | 165.50 | 159.20 | 163.50 | 163.50 | 1.81% | 23,316 |
| Jan 7, 2026 | 166.90 | 167.90 | 160.30 | 160.60 | 160.60 | -1.65% | 42,385 |
| Jan 6, 2026 | 168.70 | 168.70 | 162.50 | 163.30 | 163.30 | -1.69% | 20,897 |
| Jan 5, 2026 | 172.00 | 173.70 | 165.00 | 166.10 | 166.10 | -3.43% | 53,581 |