Almoosa Health Company (TADAWUL:4018)
Saudi Arabia · Delayed Price · Currency is SAR 118.80
-0.40 (-0.34%)
Jul 2, 2026, 3:17 PM AST
Almoosa Health Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 118.90 | 119.40 | 117.40 | 118.80 | 118.80 | -0.34% | 13,543 |
| Jul 1, 2026 | 118.60 | 119.90 | 118.50 | 119.20 | 119.20 | 0.17% | 82,866 |
| Jun 30, 2026 | 119.40 | 119.80 | 118.00 | 119.00 | 119.00 | 0.51% | 45,440 |
| Jun 29, 2026 | 120.00 | 120.00 | 117.30 | 118.40 | 118.40 | -0.92% | 36,654 |
| Jun 28, 2026 | 118.60 | 120.00 | 118.50 | 119.50 | 119.50 | 0.76% | 25,651 |
| Jun 25, 2026 | 120.20 | 120.30 | 118.60 | 118.60 | 118.60 | -1.00% | 23,574 |
| Jun 24, 2026 | 118.80 | 121.20 | 118.50 | 119.80 | 119.80 | 0.50% | 126,796 |
| Jun 23, 2026 | 120.10 | 120.50 | 117.70 | 119.20 | 119.20 | -1.08% | 32,575 |
| Jun 22, 2026 | 121.20 | 121.50 | 118.00 | 120.50 | 120.50 | - | 46,487 |
| Jun 21, 2026 | 123.00 | 123.00 | 119.20 | 120.50 | 120.50 | -2.03% | 60,557 |
| Jun 18, 2026 | 122.00 | 125.50 | 120.70 | 123.00 | 123.00 | 0.82% | 271,075 |
| Jun 17, 2026 | 119.70 | 123.00 | 119.70 | 122.00 | 122.00 | 0.91% | 45,393 |
| Jun 16, 2026 | 123.80 | 123.80 | 120.00 | 120.90 | 120.90 | -1.23% | 140,050 |
| Jun 15, 2026 | 118.90 | 123.90 | 118.60 | 122.40 | 122.40 | 3.20% | 110,832 |
| Jun 14, 2026 | 117.20 | 119.50 | 117.20 | 118.60 | 118.60 | 1.28% | 12,801 |
| Jun 11, 2026 | 118.20 | 118.20 | 116.90 | 117.10 | 117.10 | -1.10% | 22,901 |
| Jun 10, 2026 | 119.10 | 119.70 | 118.00 | 118.40 | 118.40 | -0.59% | 24,174 |
| Jun 9, 2026 | 118.40 | 120.60 | 118.40 | 119.10 | 119.10 | 0.59% | 88,301 |
| Jun 8, 2026 | 118.40 | 119.10 | 117.90 | 118.40 | 118.40 | -0.67% | 10,477 |
| Jun 7, 2026 | 118.70 | 119.40 | 118.20 | 119.20 | 119.20 | 0.17% | 10,090 |
| Jun 4, 2026 | 119.20 | 119.80 | 118.70 | 119.00 | 119.00 | -0.17% | 12,169 |
| Jun 3, 2026 | 120.00 | 120.10 | 118.60 | 119.20 | 119.20 | -0.67% | 20,657 |
| Jun 2, 2026 | 121.50 | 121.50 | 120.00 | 120.00 | 120.00 | -1.07% | 25,119 |
| Jun 1, 2026 | 122.50 | 122.70 | 118.90 | 121.30 | 121.30 | -0.98% | 50,601 |
| May 31, 2026 | 120.90 | 126.80 | 120.00 | 122.50 | 122.50 | 3.46% | 63,030 |
| May 21, 2026 | 112.00 | 122.30 | 111.30 | 118.40 | 118.40 | 6.47% | 193,379 |
| May 20, 2026 | 114.50 | 114.50 | 110.00 | 111.20 | 111.20 | -2.97% | 83,209 |
| May 19, 2026 | 119.50 | 119.50 | 114.50 | 114.60 | 114.60 | -3.13% | 68,032 |
| May 18, 2026 | 117.50 | 120.70 | 117.30 | 118.30 | 118.30 | 1.15% | 131,067 |
| May 17, 2026 | 121.50 | 122.80 | 117.00 | 117.20 | 116.95 | -3.54% | 28,080 |
| May 14, 2026 | 123.50 | 123.50 | 120.80 | 121.50 | 121.24 | -1.62% | 31,512 |
| May 13, 2026 | 125.00 | 125.00 | 123.50 | 123.50 | 123.24 | -1.20% | 38,302 |
| May 12, 2026 | 128.80 | 128.80 | 123.50 | 125.00 | 124.73 | -3.47% | 91,848 |
| May 11, 2026 | 129.30 | 131.00 | 128.80 | 129.50 | 129.22 | - | 27,205 |
| May 10, 2026 | 131.00 | 131.30 | 128.60 | 129.50 | 129.22 | -1.15% | 34,823 |
| May 7, 2026 | 130.50 | 131.30 | 130.50 | 131.00 | 130.72 | 0.46% | 46,782 |
| May 6, 2026 | 131.00 | 131.70 | 130.10 | 130.40 | 130.12 | -0.38% | 25,058 |
| May 5, 2026 | 131.70 | 132.20 | 130.70 | 130.90 | 130.62 | -0.61% | 18,095 |
| May 4, 2026 | 133.50 | 134.00 | 131.70 | 131.70 | 131.42 | -0.98% | 22,470 |
| May 3, 2026 | 134.40 | 134.90 | 131.70 | 133.00 | 132.72 | -0.82% | 28,219 |
| Apr 30, 2026 | 135.30 | 135.30 | 133.50 | 134.10 | 133.81 | -0.89% | 10,921 |
| Apr 29, 2026 | 135.00 | 135.30 | 133.50 | 135.30 | 135.01 | -0.07% | 24,636 |
| Apr 28, 2026 | 138.80 | 138.80 | 134.90 | 135.40 | 135.11 | -2.45% | 32,521 |
| Apr 27, 2026 | 133.80 | 139.40 | 132.80 | 138.80 | 138.50 | 3.58% | 51,643 |
| Apr 26, 2026 | 134.70 | 134.70 | 131.00 | 134.00 | 133.71 | 0.60% | 31,725 |
| Apr 23, 2026 | 137.10 | 137.10 | 132.30 | 133.20 | 132.92 | -2.77% | 63,600 |
| Apr 22, 2026 | 139.70 | 139.70 | 136.30 | 137.00 | 136.71 | -1.58% | 17,272 |
| Apr 21, 2026 | 139.10 | 140.80 | 137.50 | 139.20 | 138.90 | 0.07% | 18,637 |
| Apr 20, 2026 | 141.70 | 141.90 | 139.10 | 139.10 | 138.80 | -2.25% | 16,262 |
| Apr 19, 2026 | 144.00 | 145.90 | 141.70 | 142.30 | 142.00 | -1.04% | 47,743 |