Almoosa Health Company (TADAWUL:4018)
Saudi Arabia · Delayed Price · Currency is SAR 115.00
-0.80 (-0.69%)
Sep 24, 2026, 3:16 PM AST
Almoosa Health Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 119.30 | 122.00 | 118.80 | 121.10 | 120.84 | 1.42% | 63,163 |
| Aug 4, 2026 | 118.20 | 120.50 | 118.00 | 119.40 | 119.14 | 0.93% | 36,101 |
| Aug 3, 2026 | 118.00 | 121.00 | 117.30 | 118.30 | 118.05 | 0.77% | 38,904 |
| Aug 2, 2026 | 116.20 | 117.50 | 115.60 | 117.40 | 117.15 | 1.21% | 10,477 |
| Jul 30, 2026 | 115.90 | 116.50 | 115.50 | 116.00 | 115.75 | 0.09% | 5,677 |
| Jul 29, 2026 | 117.10 | 117.10 | 115.30 | 115.90 | 115.65 | -0.94% | 15,657 |
| Jul 28, 2026 | 117.30 | 118.00 | 114.60 | 117.00 | 116.75 | -0.34% | 28,813 |
| Jul 27, 2026 | 115.90 | 119.60 | 115.90 | 117.40 | 117.15 | 1.03% | 44,437 |
| Jul 26, 2026 | 118.00 | 118.00 | 116.00 | 116.20 | 115.95 | -0.43% | 3,387 |
| Jul 23, 2026 | 117.00 | 118.40 | 116.50 | 116.70 | 116.45 | -0.26% | 19,255 |
| Jul 22, 2026 | 116.90 | 117.50 | 115.30 | 117.00 | 116.75 | 0.09% | 27,050 |
| Jul 21, 2026 | 115.80 | 117.80 | 115.70 | 116.90 | 116.65 | 1.21% | 8,471 |
| Jul 20, 2026 | 116.00 | 116.60 | 115.20 | 115.50 | 115.25 | -1.37% | 100,023 |
| Jul 19, 2026 | 118.30 | 118.30 | 116.10 | 117.10 | 116.85 | -1.01% | 9,113 |
| Jul 16, 2026 | 117.70 | 118.90 | 117.50 | 118.30 | 118.05 | 0.25% | 4,389 |