Almoosa Health Company (TADAWUL:4018)
Saudi Arabia
· Delayed Price · Currency is SAR 167.20
+0.70 (0.42%)
Dec 4, 2025, 3:17 PM AST
Almoosa Health Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 170.10 | 170.10 | 166.60 | 167.20 | 167.20 | 0.42% | 15,478 |
| Dec 3, 2025 | 163.00 | 166.70 | 162.00 | 166.50 | 166.50 | 2.78% | 16,162 |
| Dec 2, 2025 | 162.10 | 165.80 | 162.00 | 162.00 | 162.00 | -1.76% | 16,884 |
| Dec 1, 2025 | 163.90 | 168.00 | 161.40 | 164.90 | 164.90 | 0.55% | 20,309 |
| Nov 30, 2025 | 169.60 | 171.20 | 164.00 | 164.00 | 164.00 | -3.30% | 10,947 |
| Nov 27, 2025 | 174.00 | 174.90 | 165.00 | 169.60 | 169.60 | -3.03% | 28,398 |
| Nov 26, 2025 | 172.20 | 174.90 | 170.00 | 174.90 | 174.90 | 1.22% | 13,922 |
| Nov 25, 2025 | 180.60 | 182.00 | 171.70 | 172.80 | 172.80 | -4.69% | 54,120 |
| Nov 24, 2025 | 179.60 | 181.40 | 178.80 | 181.30 | 181.30 | 0.95% | 30,251 |
| Nov 23, 2025 | 177.00 | 180.30 | 176.90 | 179.60 | 179.60 | 1.53% | 9,865 |
| Nov 20, 2025 | 178.90 | 178.90 | 175.70 | 176.90 | 176.90 | -0.51% | 28,806 |
| Nov 19, 2025 | 179.30 | 183.00 | 177.00 | 177.80 | 177.80 | -0.84% | 48,172 |
| Nov 18, 2025 | 177.80 | 180.60 | 175.00 | 179.30 | 179.30 | 0.84% | 22,408 |
| Nov 17, 2025 | 176.70 | 180.00 | 176.00 | 177.80 | 177.80 | 0.62% | 12,523 |
| Nov 16, 2025 | 177.80 | 179.00 | 175.40 | 176.70 | 176.70 | -0.95% | 12,622 |
| Nov 13, 2025 | 181.10 | 185.00 | 178.00 | 178.40 | 178.40 | -1.49% | 50,126 |
| Nov 12, 2025 | 183.60 | 186.90 | 181.00 | 181.10 | 181.10 | -1.36% | 40,944 |
| Nov 11, 2025 | 181.90 | 187.50 | 181.80 | 183.60 | 183.60 | 0.05% | 67,103 |
| Nov 10, 2025 | 183.10 | 184.80 | 180.60 | 183.50 | 183.50 | -0.70% | 20,482 |
| Nov 9, 2025 | 188.50 | 188.50 | 183.00 | 184.80 | 184.80 | -2.22% | 9,702 |
| Nov 6, 2025 | 184.00 | 189.00 | 183.00 | 189.00 | 188.65 | 1.56% | 23,290 |
| Nov 5, 2025 | 193.60 | 193.80 | 185.10 | 186.10 | 185.76 | -4.66% | 84,622 |
| Nov 4, 2025 | 196.50 | 197.10 | 193.80 | 195.20 | 194.84 | -0.66% | 10,544 |
| Nov 3, 2025 | 196.40 | 197.90 | 192.00 | 196.50 | 196.14 | -1.21% | 33,088 |
| Nov 2, 2025 | 200.70 | 201.80 | 198.20 | 198.90 | 198.53 | -0.55% | 14,002 |
| Oct 30, 2025 | 196.30 | 200.60 | 196.30 | 200.00 | 199.63 | 1.57% | 41,575 |
| Oct 29, 2025 | 199.80 | 199.80 | 195.50 | 196.90 | 196.54 | -1.50% | 24,749 |
| Oct 28, 2025 | 198.00 | 200.30 | 198.00 | 199.90 | 199.53 | 0.96% | 16,069 |
| Oct 27, 2025 | 200.00 | 200.00 | 196.90 | 198.00 | 197.63 | -1.00% | 26,716 |
| Oct 26, 2025 | 196.30 | 202.40 | 196.30 | 200.00 | 199.63 | 1.88% | 33,882 |
| Oct 23, 2025 | 197.60 | 200.00 | 194.00 | 196.30 | 195.94 | 0.31% | 41,013 |
| Oct 22, 2025 | 194.00 | 197.40 | 193.80 | 195.70 | 195.34 | 0.82% | 33,605 |
| Oct 21, 2025 | 195.40 | 197.40 | 193.70 | 194.10 | 193.74 | -1.47% | 34,705 |
| Oct 20, 2025 | 199.60 | 200.00 | 195.30 | 197.00 | 196.64 | -1.10% | 51,004 |
| Oct 19, 2025 | 193.50 | 212.00 | 193.50 | 199.20 | 198.83 | 2.95% | 138,978 |
| Oct 16, 2025 | 190.00 | 194.50 | 188.50 | 193.50 | 193.14 | 1.90% | 47,175 |
| Oct 15, 2025 | 187.70 | 189.90 | 184.10 | 189.90 | 189.55 | 1.17% | 40,679 |
| Oct 14, 2025 | 184.00 | 188.00 | 183.80 | 187.70 | 187.35 | 1.19% | 36,627 |
| Oct 13, 2025 | 183.80 | 187.40 | 183.80 | 185.50 | 185.16 | 0.92% | 19,390 |
| Oct 12, 2025 | 182.00 | 184.90 | 181.00 | 183.80 | 183.46 | -0.65% | 9,059 |
| Oct 9, 2025 | 184.70 | 187.40 | 183.30 | 185.00 | 184.66 | 0.16% | 30,168 |
| Oct 8, 2025 | 182.50 | 186.90 | 181.50 | 184.70 | 184.36 | 0.65% | 88,386 |
| Oct 7, 2025 | 179.80 | 183.50 | 179.60 | 183.50 | 183.16 | 2.11% | 49,110 |
| Oct 6, 2025 | 181.40 | 181.40 | 179.00 | 179.70 | 179.37 | -0.94% | 32,559 |
| Oct 5, 2025 | 179.20 | 183.70 | 179.20 | 181.40 | 181.06 | 1.34% | 40,241 |
| Oct 2, 2025 | 171.50 | 183.00 | 171.00 | 179.00 | 178.67 | 4.37% | 130,161 |
| Oct 1, 2025 | 169.00 | 172.00 | 167.70 | 171.50 | 171.18 | 2.02% | 73,507 |
| Sep 30, 2025 | 167.00 | 169.00 | 167.00 | 168.10 | 167.79 | 0.66% | 28,197 |
| Sep 29, 2025 | 167.00 | 168.20 | 166.40 | 167.00 | 166.69 | -0.18% | 17,473 |
| Sep 28, 2025 | 166.00 | 168.50 | 165.90 | 167.30 | 166.99 | 0.78% | 13,180 |