Skip to main content
logo
Almoosa Health Company (TADAWUL:4018)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
119.20
-1.00 (-0.83%)
Sep 3, 2026, 3:18 PM AST

Almoosa Health Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 2026119.30120.10118.60119.20119.20-0.83%12,138
Sep 2, 2026121.70122.00120.00120.20120.20-1.23%28,809
Sep 1, 2026118.70122.50118.20121.70121.702.18%55,205
Aug 31, 2026121.00121.00118.70119.10119.10-0.42%12,107
Aug 30, 2026122.00122.30119.00119.60119.60-1.48%21,125
Aug 27, 2026120.20121.90119.60121.40121.400.75%25,431
Aug 26, 2026120.40121.80120.00120.50120.500.08%22,779
Aug 25, 2026119.10120.80118.80120.40120.401.09%38,741
Aug 24, 2026119.30120.00118.00119.10119.100.17%27,598
Aug 23, 2026117.20118.90117.20118.90118.901.11%21,431
Aug 20, 2026117.70118.80117.20117.60117.60-0.84%9,578
Aug 19, 2026117.50119.10117.30118.60118.601.02%19,137
Aug 18, 2026117.00118.50116.70117.40117.40-0.09%44,749
Aug 17, 2026116.80117.80116.30117.50117.500.34%5,594
Aug 16, 2026117.00117.90117.00117.10117.100.99%4,173
Aug 13, 2026117.30117.80116.20116.20115.95-1.27%14,356
Aug 12, 2026117.50118.40116.50117.70117.450.09%26,856
Aug 11, 2026118.00120.00116.60117.60117.35-0.59%26,157
Aug 10, 2026119.20119.20117.90118.30118.05-0.84%10,052
Aug 9, 2026117.50119.40117.00119.30119.04-0.08%12,849
Aug 6, 2026121.00123.00119.30119.40119.14-1.40%32,817
Aug 5, 2026119.30122.00118.80121.10120.841.42%63,163
Aug 4, 2026118.20120.50118.00119.40119.140.93%36,101
Aug 3, 2026118.00121.00117.30118.30118.050.77%38,904
Aug 2, 2026116.20117.50115.60117.40117.151.21%10,477
Jul 30, 2026115.90116.50115.50116.00115.750.09%5,677
Jul 29, 2026117.10117.10115.30115.90115.65-0.94%15,657
Jul 28, 2026117.30118.00114.60117.00116.75-0.34%28,813
Jul 27, 2026115.90119.60115.90117.40117.151.03%44,437
Jul 26, 2026118.00118.00116.00116.20115.95-0.43%3,387
Jul 23, 2026117.00118.40116.50116.70116.45-0.26%19,255
Jul 22, 2026116.90117.50115.30117.00116.750.09%27,050
Jul 21, 2026115.80117.80115.70116.90116.651.21%8,471
Jul 20, 2026116.00116.60115.20115.50115.25-1.37%100,023
Jul 19, 2026118.30118.30116.10117.10116.85-1.01%9,113
Jul 16, 2026117.70118.90117.50118.30118.050.25%4,389
Jul 15, 2026119.70119.70118.00118.00117.75-1.42%14,106
Jul 14, 2026120.70120.70118.40119.70119.440.08%30,414
Jul 13, 2026121.20121.20119.50119.60119.34-1.32%18,527
Jul 12, 2026119.00122.50119.00121.20120.941.34%23,358
Jul 9, 2026120.60121.70118.90119.60119.34-26,963
Jul 8, 2026121.00121.70119.00119.60119.34-1.16%33,953
Jul 7, 2026122.90123.00120.40121.00120.74-1.22%24,159
Jul 6, 2026118.30122.60118.30122.50122.242.60%50,729
Jul 5, 2026118.00119.70118.00119.40119.140.51%8,852
Jul 2, 2026118.90119.40117.40118.80118.54-0.34%13,543
Jul 1, 2026118.60119.90118.50119.20118.940.17%82,866
Jun 30, 2026119.40119.80118.00119.00118.740.51%45,440
Jun 29, 2026120.00120.00117.30118.40118.15-0.92%36,654
Jun 28, 2026118.60120.00118.50119.50119.240.76%25,651