Skip to main content
Pure Health Holding PJSC (ADX:PUREHEALTH)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
2.170
-0.010 (-0.46%)
At close: Apr 27, 2026

Pure Health Holding PJSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20262.172.222.172.172.17-0.46%1,332,243
Apr 24, 20262.192.192.142.182.18-0.46%1,215,574
Apr 23, 20262.242.242.182.192.19-2.23%1,421,401
Apr 22, 20262.252.252.212.242.24-0.44%1,420,965
Apr 21, 20262.262.262.232.252.25-1,394,575
Apr 20, 20262.272.272.222.252.25-0.88%1,243,551
Apr 17, 20262.232.322.222.272.271.79%3,111,399
Apr 16, 20262.242.292.232.232.23-0.45%1,651,495
Apr 15, 20262.222.272.222.242.241.36%2,672,303
Apr 14, 20262.202.282.202.212.210.91%1,827,516
Apr 13, 20262.212.212.142.192.19-0.90%1,944,410
Apr 10, 20262.142.222.132.212.212.31%2,736,635
Apr 9, 20262.202.202.152.162.13-2.26%1,205,259
Apr 8, 20262.152.232.152.212.186.25%3,894,442
Apr 7, 20262.112.112.072.082.05-1.89%1,238,555
Apr 6, 20262.072.122.062.122.091.44%1,586,536
Apr 3, 20262.082.092.042.092.060.48%1,978,438
Apr 2, 20262.082.092.032.082.05-1,406,537
Apr 1, 20262.092.132.062.082.050.48%2,760,501
Mar 31, 20262.072.132.052.072.04-2,130,107
Mar 30, 20262.082.092.052.072.04-0.96%2,153,308
Mar 27, 20262.142.152.062.092.06-1.42%2,741,640
Mar 26, 20262.052.141.982.122.093.41%53,931,450
Mar 25, 20261.922.081.922.052.027.89%53,986,940
Mar 24, 20261.931.971.881.901.88-4,652,209
Mar 23, 20261.961.971.901.901.88-5.00%2,580,430
Mar 18, 20262.102.132.002.001.97-4.76%41,458,360
Mar 17, 20262.112.172.062.102.07-7,792,045
Mar 16, 20262.212.212.102.102.07-4.98%1,396,215
Mar 13, 20262.292.312.202.212.18-4.33%2,647,572
Mar 12, 20262.342.382.282.312.28-0.86%2,858,252
Mar 11, 20262.382.442.332.332.30-2.10%1,332,230
Mar 10, 20262.332.432.332.382.352.59%1,153,647
Mar 9, 20262.342.362.302.322.29-2.11%1,284,513
Mar 6, 20262.402.402.322.372.34-1.25%3,799,580
Mar 5, 20262.432.442.332.402.37-2.04%1,824,395
Mar 4, 20262.452.492.452.452.42-4.67%632,897
Feb 27, 20262.592.592.562.572.54-1.15%527,248
Feb 26, 20262.582.602.572.602.570.78%966,547
Feb 25, 20262.602.602.572.582.55-0.39%1,185,676
Feb 24, 20262.602.622.562.592.56-0.77%2,130,610
Feb 23, 20262.642.662.592.612.58-1.51%1,417,570
Feb 20, 20262.662.742.622.652.62-0.38%1,247,568
Feb 19, 20262.742.752.652.662.63-2.56%1,132,925
Feb 18, 20262.742.752.732.732.70-0.36%621,696
Feb 17, 20262.722.752.712.742.710.74%1,560,228
Feb 16, 20262.692.722.692.722.691.12%1,485,400
Feb 13, 20262.722.722.682.692.66-1.47%1,636,089
Feb 12, 20262.742.742.712.732.70-0.36%1,360,476
Feb 11, 20262.782.792.732.742.71-1.44%1,272,979
Feb 10, 20262.752.812.742.782.751.09%5,696,841
Feb 9, 20262.782.812.742.752.72-7,241,410
Feb 6, 20262.742.762.722.752.720.36%2,227,125
Feb 5, 20262.822.822.732.742.71-1.79%2,228,787
Feb 4, 20262.782.862.772.792.760.36%8,134,294
Feb 3, 20262.752.822.742.782.751.46%2,810,745
Feb 2, 20262.722.752.692.742.710.37%2,701,221
Jan 30, 20262.722.762.682.732.700.37%1,913,780
Jan 29, 20262.782.782.712.722.69-2.16%845,206
Jan 28, 20262.782.792.772.782.75-256,105
Jan 27, 20262.802.832.752.782.75-0.71%1,735,540
Jan 26, 20262.812.832.752.802.76-0.71%1,200,471
Jan 23, 20262.882.912.812.822.78-1.74%4,963,074
Jan 22, 20262.802.902.772.872.832.50%10,211,220
Jan 21, 20262.552.822.552.802.769.37%5,517,439
Jan 20, 20262.592.592.532.562.53-0.78%1,750,706
Jan 19, 20262.502.582.502.582.553.20%3,070,919
Jan 16, 20262.452.532.452.502.472.46%1,242,697
Jan 15, 20262.502.512.442.442.41-1.61%1,263,017
Jan 14, 20262.532.562.482.482.45-1.98%1,223,097
Jan 13, 20262.572.572.532.532.50-1.56%1,797,675
Jan 12, 20262.582.592.542.572.54-0.77%1,383,840
Jan 9, 20262.572.612.552.592.560.78%1,233,533
Jan 8, 20262.622.672.572.572.54-1.91%1,485,881
Jan 7, 20262.552.652.552.622.592.75%2,533,739
Jan 6, 20262.552.582.542.552.520.39%981,995
Jan 5, 20262.542.552.502.542.51-0.39%907,765
Jan 2, 20262.562.562.512.552.52-338,176
Dec 31, 20252.542.572.542.552.520.39%309,041
Dec 30, 20252.572.582.542.542.51-1.55%451,026
Dec 29, 20252.602.602.572.582.55-0.77%203,858
Dec 26, 20252.592.602.582.602.570.39%329,086
Dec 25, 20252.572.592.572.592.560.39%221,722
Dec 24, 20252.602.602.562.582.55-1.15%542,546
Dec 23, 20252.622.642.602.612.58-1,446,614
Dec 22, 20252.592.622.512.612.581.16%2,456,108
Dec 19, 20252.642.662.582.582.55-2.64%3,468,041
Dec 18, 20252.632.662.632.652.620.38%243,802
Dec 17, 20252.662.662.632.642.61-1.12%469,293
Dec 16, 20252.672.682.662.672.64-0.37%400,415
Dec 15, 20252.662.682.652.682.650.37%274,395
Dec 12, 20252.732.732.672.672.64-2.55%395,216
Dec 11, 20252.722.782.722.742.710.37%976,923
Dec 10, 20252.672.732.662.732.701.87%1,952,606
Dec 9, 20252.682.682.632.682.65-783,272
Dec 8, 20252.682.692.652.682.65-0.37%257,082
Dec 5, 20252.682.702.642.692.660.37%1,391,588
Dec 4, 20252.602.682.602.682.653.47%1,675,759
Dec 3, 20252.522.612.522.592.562.78%511,869
Nov 28, 20252.542.552.522.522.49-1.18%281,121