Skip to main content
Pure Health Holding PJSC (ADX:PUREHEALTH)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
2.320
-0.050 (-2.11%)
At close: Mar 9, 2026

Pure Health Holding PJSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.342.362.302.322.32-2.11%1,284,513
Mar 6, 20262.402.402.322.372.37-1.25%3,799,580
Mar 5, 20262.432.442.332.402.40-2.04%1,824,395
Mar 4, 20262.452.492.452.452.45-4.67%632,897
Feb 27, 20262.592.592.562.572.57-1.15%527,248
Feb 26, 20262.582.602.572.602.600.78%966,547
Feb 25, 20262.602.602.572.582.58-0.39%1,185,676
Feb 24, 20262.602.622.562.592.59-0.77%2,130,610
Feb 23, 20262.642.662.592.612.61-1.51%1,417,570
Feb 20, 20262.662.742.622.652.65-0.38%1,247,568
Feb 19, 20262.742.752.652.662.66-2.56%1,132,925
Feb 18, 20262.742.752.732.732.73-0.36%621,696
Feb 17, 20262.722.752.712.742.740.74%1,560,228
Feb 16, 20262.692.722.692.722.721.12%1,485,400
Feb 13, 20262.722.722.682.692.69-1.47%1,636,089
Feb 12, 20262.742.742.712.732.73-0.36%1,360,476
Feb 11, 20262.782.792.732.742.74-1.44%1,272,979
Feb 10, 20262.752.812.742.782.781.09%5,696,841
Feb 9, 20262.782.812.742.752.75-7,241,410
Feb 6, 20262.742.762.722.752.750.36%2,227,125
Feb 5, 20262.822.822.732.742.74-1.79%2,228,787
Feb 4, 20262.782.862.772.792.790.36%8,134,294
Feb 3, 20262.752.822.742.782.781.46%2,810,745
Feb 2, 20262.722.752.692.742.740.37%2,701,221
Jan 30, 20262.722.762.682.732.730.37%1,913,780
Jan 29, 20262.782.782.712.722.72-2.16%845,206
Jan 28, 20262.782.792.772.782.78-256,105
Jan 27, 20262.802.832.752.782.78-0.71%1,735,540
Jan 26, 20262.812.832.752.802.80-0.71%1,200,471
Jan 23, 20262.882.912.812.822.82-1.74%4,963,074
Jan 22, 20262.802.902.772.872.872.50%10,211,220
Jan 21, 20262.552.822.552.802.809.37%5,517,439
Jan 20, 20262.592.592.532.562.56-0.78%1,750,706
Jan 19, 20262.502.582.502.582.583.20%3,070,919
Jan 16, 20262.452.532.452.502.502.46%1,242,697
Jan 15, 20262.502.512.442.442.44-1.61%1,263,017
Jan 14, 20262.532.562.482.482.48-1.98%1,223,097
Jan 13, 20262.572.572.532.532.53-1.56%1,797,675
Jan 12, 20262.582.592.542.572.57-0.77%1,383,840
Jan 9, 20262.572.612.552.592.590.78%1,233,533
Jan 8, 20262.622.672.572.572.57-1.91%1,485,881
Jan 7, 20262.552.652.552.622.622.75%2,533,739
Jan 6, 20262.552.582.542.552.550.39%981,995
Jan 5, 20262.542.552.502.542.54-0.39%907,765
Jan 2, 20262.562.562.512.552.55-338,176
Dec 31, 20252.542.572.542.552.550.39%309,041
Dec 30, 20252.572.582.542.542.54-1.55%451,026
Dec 29, 20252.602.602.572.582.58-0.77%203,858
Dec 26, 20252.592.602.582.602.600.39%329,086
Dec 25, 20252.572.592.572.592.590.39%221,722
Dec 24, 20252.602.602.562.582.58-1.15%542,546
Dec 23, 20252.622.642.602.612.61-1,446,614
Dec 22, 20252.592.622.512.612.611.16%2,456,108
Dec 19, 20252.642.662.582.582.58-2.64%3,468,041
Dec 18, 20252.632.662.632.652.650.38%243,802
Dec 17, 20252.662.662.632.642.64-1.12%469,293
Dec 16, 20252.672.682.662.672.67-0.37%400,415
Dec 15, 20252.662.682.652.682.680.37%274,395
Dec 12, 20252.732.732.672.672.67-2.55%395,216
Dec 11, 20252.722.782.722.742.740.37%976,923
Dec 10, 20252.672.732.662.732.731.87%1,952,606
Dec 9, 20252.682.682.632.682.68-783,272
Dec 8, 20252.682.692.652.682.68-0.37%257,082
Dec 5, 20252.682.702.642.692.690.37%1,391,588
Dec 4, 20252.602.682.602.682.683.47%1,675,759
Dec 3, 20252.522.612.522.592.592.78%511,869
Nov 28, 20252.542.552.522.522.52-1.18%281,121
Nov 27, 20252.582.582.552.552.55-1.54%188,413
Nov 26, 20252.582.592.552.592.590.39%645,565
Nov 25, 20252.552.602.532.582.581.18%658,434
Nov 24, 20252.532.562.522.552.551.19%868,635
Nov 21, 20252.552.562.512.522.52-1.56%318,644
Nov 20, 20252.562.632.552.562.56-767,203
Nov 19, 20252.562.572.552.562.56-233,561
Nov 18, 20252.582.592.552.562.56-0.78%358,729
Nov 17, 20252.582.622.582.582.58-0.39%507,932
Nov 14, 20252.632.642.592.592.59-1.89%710,879
Nov 13, 20252.672.672.622.642.64-0.75%712,391
Nov 12, 20252.702.702.652.662.66-1.48%821,752
Nov 11, 20252.712.732.702.702.70-1.10%442,429
Nov 10, 20252.712.732.702.732.730.37%653,988
Nov 7, 20252.782.782.682.722.72-2.16%3,640,706
Nov 6, 20252.722.782.712.782.782.21%1,950,098
Nov 5, 20252.762.762.722.722.72-2.16%689,372
Nov 4, 20252.772.782.742.782.781.09%403,695
Nov 3, 20252.822.832.732.752.75-2.14%1,640,899
Oct 31, 20252.842.842.812.812.81-0.71%429,464
Oct 30, 20252.852.852.812.832.83-0.35%661,883
Oct 29, 20252.802.862.802.842.841.43%2,973,861
Oct 28, 20252.832.842.802.802.80-1.06%961,260
Oct 27, 20252.902.902.832.832.83-2.08%1,646,567
Oct 24, 20252.892.942.862.892.890.35%6,975,277
Oct 23, 20252.842.912.832.882.881.41%1,565,903
Oct 22, 20252.812.852.782.842.841.43%2,065,196
Oct 21, 20252.772.832.772.802.801.08%3,732,836
Oct 20, 20252.782.812.772.772.77-0.36%576,291
Oct 17, 20252.792.812.782.782.78-0.71%911,543
Oct 16, 20252.792.872.782.802.800.36%1,443,983
Oct 15, 20252.802.832.792.792.79-0.36%131,089
Oct 14, 20252.782.832.782.802.800.72%660,870