Almoosa Health Company (TADAWUL:4018)
Saudi Arabia · Delayed Price · Currency is SAR 116.70
-0.30 (-0.26%)
Jul 23, 2026, 3:10 PM AST
Almoosa Health Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 117.00 | 118.40 | 116.50 | 116.70 | 116.70 | -0.26% | 19,255 |
| Jul 22, 2026 | 116.90 | 117.50 | 115.30 | 117.00 | 117.00 | 0.09% | 27,050 |
| Jul 21, 2026 | 115.80 | 117.80 | 115.70 | 116.90 | 116.90 | 1.21% | 8,471 |
| Jul 20, 2026 | 116.00 | 116.60 | 115.20 | 115.50 | 115.50 | -1.37% | 100,023 |
| Jul 19, 2026 | 118.30 | 118.30 | 116.10 | 117.10 | 117.10 | -1.01% | 9,113 |
| Jul 16, 2026 | 117.70 | 118.90 | 117.50 | 118.30 | 118.30 | 0.25% | 4,389 |
| Jul 15, 2026 | 119.70 | 119.70 | 118.00 | 118.00 | 118.00 | -1.42% | 14,106 |
| Jul 14, 2026 | 120.70 | 120.70 | 118.40 | 119.70 | 119.70 | 0.08% | 30,414 |
| Jul 13, 2026 | 121.20 | 121.20 | 119.50 | 119.60 | 119.60 | -1.32% | 18,527 |
| Jul 12, 2026 | 119.00 | 122.50 | 119.00 | 121.20 | 121.20 | 1.34% | 23,358 |
| Jul 9, 2026 | 120.60 | 121.70 | 118.90 | 119.60 | 119.60 | - | 26,963 |
| Jul 8, 2026 | 121.00 | 121.70 | 119.00 | 119.60 | 119.60 | -1.16% | 33,953 |
| Jul 7, 2026 | 122.90 | 123.00 | 120.40 | 121.00 | 121.00 | -1.22% | 24,159 |
| Jul 6, 2026 | 118.30 | 122.60 | 118.30 | 122.50 | 122.50 | 2.60% | 50,729 |
| Jul 5, 2026 | 118.00 | 119.70 | 118.00 | 119.40 | 119.40 | 0.51% | 8,852 |
| 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 |