Almoosa Health Company (TADAWUL:4018)
Saudi Arabia · Delayed Price · Currency is SAR 106.00
+3.40 (3.31%)
Nov 5, 2026, 3:18 PM AST
Almoosa Health Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 103.10 | 106.40 | 102.60 | 106.00 | 106.00 | 3.31% | 53,312 |
| Nov 4, 2026 | 102.90 | 104.00 | 101.70 | 102.60 | 102.60 | 0.20% | 29,403 |
| Nov 3, 2026 | 102.80 | 107.00 | 100.00 | 102.40 | 102.40 | -2.38% | 22,087 |
| Nov 2, 2026 | 100.10 | 107.00 | 100.10 | 104.90 | 104.90 | 2.44% | 55,477 |
| Nov 1, 2026 | 103.00 | 103.00 | 99.30 | 102.40 | 102.40 | -0.58% | 10,980 |
| Oct 29, 2026 | 103.80 | 103.80 | 101.50 | 103.00 | 103.00 | 0.10% | 10,724 |
| Oct 28, 2026 | 99.85 | 103.00 | 99.40 | 102.90 | 102.90 | 4.20% | 21,864 |
| Oct 27, 2026 | 99.80 | 102.70 | 98.75 | 98.75 | 98.75 | -1.05% | 34,423 |
| Oct 26, 2026 | 96.50 | 101.70 | 96.50 | 99.80 | 99.80 | 1.58% | 65,691 |
| Oct 25, 2026 | 103.20 | 104.60 | 96.70 | 98.25 | 98.25 | -4.98% | 30,609 |
| Oct 22, 2026 | 109.10 | 109.10 | 102.20 | 103.40 | 103.40 | -6.43% | 16,326 |
| Oct 21, 2026 | 111.00 | 112.00 | 108.60 | 110.50 | 110.50 | 0.73% | 10,703 |
| Oct 20, 2026 | 111.10 | 111.10 | 109.00 | 109.70 | 109.70 | -1.26% | 10,690 |
| Oct 19, 2026 | 111.90 | 112.80 | 110.30 | 111.10 | 111.10 | -1.07% | 13,521 |
| Oct 18, 2026 | 111.00 | 112.80 | 111.00 | 112.30 | 112.30 | 0.63% | 9,398 |
| 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 |