Almoosa Health Company (TADAWUL:4018)
Saudi Arabia · Delayed Price · Currency is SAR 111.60
-0.60 (-0.53%)
Oct 15, 2026, 3:17 PM AST
Almoosa Health Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 112.30 | 112.30 | 111.20 | 111.60 | 111.60 | -0.53% | 7,325 |
| Oct 14, 2026 | 114.00 | 114.40 | 111.60 | 112.20 | 112.20 | -1.15% | 7,912 |
| Oct 13, 2026 | 114.00 | 114.90 | 113.50 | 113.50 | 113.50 | 0.09% | 5,001 |
| Oct 12, 2026 | 115.50 | 115.50 | 113.40 | 113.40 | 113.40 | -1.90% | 9,268 |
| Oct 11, 2026 | 114.90 | 116.90 | 113.40 | 115.60 | 115.60 | -0.86% | 11,317 |
| Oct 8, 2026 | 117.30 | 117.30 | 114.40 | 116.60 | 116.60 | 0.43% | 16,989 |
| Oct 7, 2026 | 115.40 | 116.90 | 115.10 | 116.10 | 116.10 | 0.52% | 11,176 |
| Oct 6, 2026 | 115.00 | 116.00 | 114.10 | 115.50 | 115.50 | 0.52% | 12,055 |
| Oct 5, 2026 | 115.00 | 115.40 | 114.30 | 114.90 | 114.90 | -0.09% | 9,942 |
| Oct 4, 2026 | 115.20 | 117.60 | 114.90 | 115.00 | 115.00 | -1.29% | 24,992 |
| Oct 1, 2026 | 118.50 | 118.60 | 114.30 | 116.50 | 116.50 | -1.10% | 29,809 |
| Sep 30, 2026 | 111.00 | 119.20 | 110.70 | 117.80 | 117.80 | 6.13% | 109,005 |
| Sep 29, 2026 | 112.90 | 113.60 | 110.40 | 111.00 | 111.00 | -1.68% | 14,029 |
| Sep 28, 2026 | 115.00 | 115.00 | 112.80 | 112.90 | 112.90 | -1.83% | 7,561 |
| Sep 27, 2026 | 115.00 | 115.80 | 114.00 | 115.00 | 115.00 | - | 10,636 |
| Sep 24, 2026 | 115.30 | 116.00 | 114.80 | 115.00 | 115.00 | -0.69% | 9,660 |
| Sep 22, 2026 | 115.20 | 116.00 | 115.20 | 115.80 | 115.80 | 0.70% | 4,334 |
| Sep 21, 2026 | 118.00 | 118.00 | 115.00 | 115.00 | 115.00 | -1.29% | 12,862 |
| Sep 20, 2026 | 117.00 | 118.50 | 116.00 | 116.50 | 116.50 | -1.27% | 26,174 |
| Sep 17, 2026 | 115.00 | 118.00 | 115.00 | 118.00 | 118.00 | 2.16% | 51,976 |
| Sep 16, 2026 | 115.00 | 115.90 | 114.80 | 115.50 | 115.50 | 0.43% | 7,062 |
| Sep 15, 2026 | 117.00 | 117.50 | 115.00 | 115.00 | 115.00 | -1.71% | 27,772 |
| Sep 14, 2026 | 117.50 | 117.70 | 117.00 | 117.00 | 117.00 | -0.09% | 10,039 |
| Sep 13, 2026 | 118.00 | 118.00 | 116.70 | 117.10 | 117.10 | -0.76% | 13,626 |
| Sep 10, 2026 | 117.20 | 119.00 | 117.20 | 118.00 | 118.00 | 0.77% | 22,449 |
| Sep 9, 2026 | 119.20 | 119.20 | 117.10 | 117.10 | 117.10 | -1.76% | 29,793 |
| Sep 8, 2026 | 119.10 | 119.20 | 118.00 | 119.20 | 119.20 | 0.08% | 5,081 |
| Sep 7, 2026 | 119.00 | 119.50 | 118.50 | 119.10 | 119.10 | 0.08% | 10,482 |
| Sep 6, 2026 | 118.70 | 119.90 | 118.70 | 119.00 | 119.00 | -0.17% | 7,051 |
| Sep 3, 2026 | 119.30 | 120.10 | 118.60 | 119.20 | 119.20 | -0.83% | 12,138 |
| Sep 2, 2026 | 121.70 | 122.00 | 119.50 | 120.20 | 120.20 | -1.23% | 37,316 |
| Sep 1, 2026 | 118.70 | 122.50 | 118.20 | 121.70 | 121.70 | 2.18% | 55,205 |
| Aug 31, 2026 | 121.00 | 121.00 | 118.70 | 119.10 | 119.10 | -0.42% | 12,107 |
| Aug 30, 2026 | 122.00 | 122.30 | 119.00 | 119.60 | 119.60 | -1.48% | 21,125 |
| Aug 27, 2026 | 120.20 | 121.90 | 119.60 | 121.40 | 121.40 | 0.75% | 25,431 |
| Aug 26, 2026 | 120.40 | 121.80 | 120.00 | 120.50 | 120.50 | 0.08% | 22,779 |
| Aug 25, 2026 | 119.10 | 120.80 | 118.80 | 120.40 | 120.40 | 1.09% | 38,741 |
| Aug 24, 2026 | 119.30 | 120.00 | 118.00 | 119.10 | 119.10 | 0.17% | 27,598 |
| Aug 23, 2026 | 117.20 | 118.90 | 117.20 | 118.90 | 118.90 | 1.11% | 21,431 |
| Aug 20, 2026 | 117.70 | 118.80 | 117.20 | 117.60 | 117.60 | -0.84% | 9,578 |
| Aug 19, 2026 | 117.50 | 119.10 | 117.30 | 118.60 | 118.60 | 1.02% | 19,137 |
| Aug 18, 2026 | 117.00 | 118.50 | 116.70 | 117.40 | 117.40 | -0.09% | 44,749 |
| Aug 17, 2026 | 116.80 | 117.80 | 116.30 | 117.50 | 117.50 | 0.34% | 5,594 |
| Aug 16, 2026 | 117.00 | 117.90 | 117.00 | 117.10 | 117.10 | 0.99% | 4,173 |
| Aug 13, 2026 | 117.30 | 117.80 | 116.20 | 116.20 | 115.95 | -1.27% | 14,356 |
| Aug 12, 2026 | 117.50 | 118.40 | 116.50 | 117.70 | 117.45 | 0.09% | 26,856 |
| Aug 11, 2026 | 118.00 | 120.00 | 116.60 | 117.60 | 117.35 | -0.59% | 26,157 |
| Aug 10, 2026 | 119.20 | 119.20 | 117.90 | 118.30 | 118.05 | -0.84% | 10,052 |
| Aug 9, 2026 | 117.50 | 119.40 | 117.00 | 119.30 | 119.04 | -0.08% | 12,849 |
| Aug 6, 2026 | 121.00 | 123.00 | 119.30 | 119.40 | 119.14 | -1.40% | 32,817 |