Almoosa Health Company (TADAWUL:4018)
Saudi Arabia · Delayed Price · Currency is SAR 131.70
-1.30 (-0.98%)
May 4, 2026, 3:15 PM AST
Almoosa Health Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 3, 2026 | 134.40 | 134.90 | 131.70 | 133.00 | 133.00 | -0.82% | 28,219 |
| Apr 30, 2026 | 135.30 | 135.30 | 133.50 | 134.10 | 134.10 | -0.89% | 10,921 |
| Apr 29, 2026 | 135.00 | 135.30 | 133.50 | 135.30 | 135.30 | -0.07% | 24,636 |
| Apr 28, 2026 | 138.80 | 138.80 | 134.90 | 135.40 | 135.40 | -2.45% | 32,521 |
| Apr 27, 2026 | 133.80 | 139.40 | 132.80 | 138.80 | 138.80 | 3.58% | 51,643 |
| Apr 26, 2026 | 134.70 | 134.70 | 131.00 | 134.00 | 134.00 | 0.60% | 31,725 |
| Apr 23, 2026 | 137.10 | 137.10 | 132.30 | 133.20 | 133.20 | -2.77% | 63,600 |
| Apr 22, 2026 | 139.70 | 139.70 | 136.30 | 137.00 | 137.00 | -1.58% | 17,272 |
| Apr 21, 2026 | 139.10 | 140.80 | 137.50 | 139.20 | 139.20 | 0.07% | 18,637 |
| Apr 20, 2026 | 141.70 | 141.90 | 139.10 | 139.10 | 139.10 | -2.25% | 16,262 |
| Apr 19, 2026 | 144.00 | 145.90 | 141.70 | 142.30 | 142.30 | -1.04% | 47,743 |
| Apr 16, 2026 | 145.00 | 145.50 | 143.70 | 143.80 | 143.80 | 0.14% | 27,404 |
| Apr 15, 2026 | 143.00 | 144.60 | 141.60 | 143.60 | 143.60 | 0.35% | 32,801 |
| Apr 14, 2026 | 144.20 | 144.20 | 140.80 | 143.10 | 143.10 | 0.77% | 54,564 |
| Apr 13, 2026 | 134.70 | 146.00 | 134.00 | 142.00 | 142.00 | 5.03% | 188,525 |
| Apr 12, 2026 | 134.80 | 135.70 | 134.60 | 135.20 | 135.20 | 0.30% | 12,842 |
| Apr 9, 2026 | 136.20 | 136.30 | 132.60 | 134.80 | 134.80 | -1.03% | 25,198 |
| Apr 8, 2026 | 135.00 | 136.50 | 133.30 | 136.20 | 136.20 | 3.89% | 45,815 |
| Apr 7, 2026 | 135.80 | 135.80 | 130.30 | 131.10 | 131.10 | -2.89% | 40,399 |
| Apr 6, 2026 | 135.00 | 136.00 | 134.50 | 135.00 | 135.00 | -0.07% | 27,081 |
| Apr 5, 2026 | 135.70 | 135.70 | 134.50 | 135.10 | 135.10 | -0.59% | 18,345 |
| Apr 2, 2026 | 136.10 | 137.20 | 135.40 | 135.90 | 135.90 | -0.15% | 17,638 |
| Apr 1, 2026 | 138.50 | 138.70 | 135.50 | 136.10 | 136.10 | -1.52% | 22,710 |
| Mar 31, 2026 | 135.70 | 138.50 | 135.30 | 138.20 | 138.20 | 2.29% | 33,542 |
| Mar 30, 2026 | 135.00 | 136.70 | 134.50 | 135.10 | 135.10 | 0.07% | 24,474 |
| Mar 29, 2026 | 137.20 | 137.50 | 135.00 | 135.00 | 134.65 | -1.53% | 35,122 |
| Mar 26, 2026 | 139.90 | 140.50 | 137.10 | 137.10 | 136.74 | -1.37% | 32,425 |
| Mar 25, 2026 | 135.50 | 139.90 | 134.70 | 139.00 | 138.64 | 2.96% | 45,860 |
| Mar 24, 2026 | 133.00 | 138.00 | 131.90 | 135.00 | 134.65 | 1.58% | 42,121 |
| Mar 16, 2026 | 131.50 | 134.00 | 130.50 | 132.90 | 132.56 | 1.22% | 73,417 |
| Mar 15, 2026 | 129.80 | 132.20 | 128.30 | 131.30 | 130.96 | 1.31% | 49,295 |
| Mar 12, 2026 | 138.80 | 139.10 | 128.30 | 129.60 | 129.26 | -5.95% | 185,023 |
| Mar 11, 2026 | 152.00 | 152.40 | 135.00 | 137.80 | 137.44 | -6.77% | 129,997 |
| Mar 10, 2026 | 147.20 | 149.30 | 146.00 | 147.80 | 147.42 | 0.41% | 13,432 |
| Mar 9, 2026 | 151.40 | 151.40 | 147.20 | 147.20 | 146.82 | -3.03% | 30,713 |
| Mar 8, 2026 | 146.00 | 151.80 | 146.00 | 151.80 | 151.41 | 4.04% | 30,708 |
| Mar 5, 2026 | 145.80 | 147.20 | 144.70 | 145.90 | 145.52 | 0.07% | 31,526 |
| Mar 4, 2026 | 141.50 | 146.70 | 141.00 | 145.80 | 145.42 | 3.04% | 19,751 |
| Mar 3, 2026 | 138.80 | 141.50 | 137.90 | 141.50 | 141.13 | 0.07% | 64,100 |
| Mar 2, 2026 | 139.50 | 143.10 | 137.00 | 141.40 | 141.03 | 1.14% | 50,011 |
| Mar 1, 2026 | 134.00 | 144.00 | 133.50 | 139.80 | 139.44 | -5.22% | 25,324 |
| Feb 26, 2026 | 141.30 | 147.50 | 139.10 | 147.50 | 147.12 | 4.24% | 25,529 |
| Feb 25, 2026 | 146.40 | 147.00 | 141.20 | 141.50 | 141.13 | -4.39% | 26,226 |
| Feb 24, 2026 | 144.90 | 148.00 | 143.10 | 148.00 | 147.62 | 2.42% | 20,680 |
| Feb 23, 2026 | 144.70 | 147.60 | 143.10 | 144.50 | 144.13 | -1.70% | 22,799 |
| Feb 19, 2026 | 148.00 | 148.00 | 144.80 | 147.00 | 146.62 | -0.74% | 17,202 |
| Feb 18, 2026 | 147.30 | 149.00 | 146.50 | 148.10 | 147.72 | 0.07% | 12,416 |
| Feb 17, 2026 | 149.70 | 149.70 | 145.40 | 148.00 | 147.62 | -1.14% | 45,419 |
| Feb 16, 2026 | 148.60 | 151.10 | 148.60 | 149.70 | 149.31 | -1.25% | 45,916 |
| Feb 15, 2026 | 150.00 | 151.80 | 149.70 | 151.60 | 151.21 | 0.93% | 10,987 |