Skip to main content
logo
Almoosa Health Company (TADAWUL:4018)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
118.40
+7.20 (6.47%)
May 21, 2026, 3:19 PM AST

Almoosa Health Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 2026112.00122.30111.30118.40118.406.47%193,379
May 20, 2026114.50114.50110.00111.20111.20-2.97%83,209
May 19, 2026119.50119.50114.50114.60114.60-3.13%68,032
May 18, 2026117.50120.70117.30118.30118.301.15%131,067
May 17, 2026121.50122.80117.00117.20116.95-3.54%28,080
May 14, 2026123.50123.50120.80121.50121.24-1.62%31,512
May 13, 2026125.00125.00123.50123.50123.24-1.20%38,302
May 12, 2026128.80128.80123.50125.00124.73-3.47%91,848
May 11, 2026129.30131.00128.80129.50129.22-27,205
May 10, 2026131.00131.30128.60129.50129.22-1.15%34,823
May 7, 2026130.50131.30130.50131.00130.720.46%46,782
May 6, 2026131.00131.70130.10130.40130.12-0.38%25,058
May 5, 2026131.70132.20130.70130.90130.62-0.61%18,095
May 4, 2026133.50134.00131.70131.70131.42-0.98%22,470
May 3, 2026134.40134.90131.70133.00132.72-0.82%28,219
Apr 30, 2026135.30135.30133.50134.10133.81-0.89%10,921
Apr 29, 2026135.00135.30133.50135.30135.01-0.07%24,636
Apr 28, 2026138.80138.80134.90135.40135.11-2.45%32,521
Apr 27, 2026133.80139.40132.80138.80138.503.58%51,643
Apr 26, 2026134.70134.70131.00134.00133.710.60%31,725
Apr 23, 2026137.10137.10132.30133.20132.92-2.77%63,600
Apr 22, 2026139.70139.70136.30137.00136.71-1.58%17,272
Apr 21, 2026139.10140.80137.50139.20138.900.07%18,637
Apr 20, 2026141.70141.90139.10139.10138.80-2.25%16,262
Apr 19, 2026144.00145.90141.70142.30142.00-1.04%47,743
Apr 16, 2026145.00145.50143.70143.80143.490.14%27,404
Apr 15, 2026143.00144.60141.60143.60143.290.35%32,801
Apr 14, 2026144.20144.20140.80143.10142.790.77%54,564
Apr 13, 2026134.70146.00134.00142.00141.705.03%188,525
Apr 12, 2026134.80135.70134.60135.20134.910.30%12,842
Apr 9, 2026136.20136.30132.60134.80134.51-1.03%25,198
Apr 8, 2026135.00136.50133.30136.20135.913.89%45,815
Apr 7, 2026135.80135.80130.30131.10130.82-2.89%40,399
Apr 6, 2026135.00136.00134.50135.00134.71-0.07%27,081
Apr 5, 2026135.70135.70134.50135.10134.81-0.59%18,345
Apr 2, 2026136.10137.20135.40135.90135.61-0.15%17,638
Apr 1, 2026138.50138.70135.50136.10135.81-1.52%22,710
Mar 31, 2026135.70138.50135.30138.20137.912.29%33,542
Mar 30, 2026135.00136.70134.50135.10134.810.33%24,474
Mar 29, 2026137.20137.50135.00135.00134.36-1.53%35,122
Mar 26, 2026139.90140.50137.10137.10136.45-1.37%32,425
Mar 25, 2026135.50139.90134.70139.00138.342.96%45,860
Mar 24, 2026133.00138.00131.90135.00134.361.58%42,121
Mar 16, 2026131.50134.00130.50132.90132.271.22%73,417
Mar 15, 2026129.80132.20128.30131.30130.681.31%49,295
Mar 12, 2026138.80139.10128.30129.60128.99-5.95%185,023
Mar 11, 2026152.00152.40135.00137.80137.15-6.77%129,997
Mar 10, 2026147.20149.30146.00147.80147.100.41%13,432
Mar 9, 2026151.40151.40147.20147.20146.51-3.03%30,713
Mar 8, 2026146.00151.80146.00151.80151.084.04%30,708