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 |
| Sep 25, 2025 | 167.80 | 168.00 | 165.50 | 166.00 | 165.69 | -1.07% | 32,378 |
| Sep 24, 2025 | 168.90 | 172.00 | 167.50 | 167.80 | 167.49 | 0.18% | 57,049 |
| Sep 22, 2025 | 163.60 | 170.00 | 163.60 | 167.50 | 167.19 | 2.45% | 36,252 |
| Sep 21, 2025 | 166.30 | 169.40 | 163.50 | 163.50 | 163.20 | -1.57% | 15,220 |
| Sep 18, 2025 | 164.90 | 166.10 | 164.40 | 166.10 | 165.79 | 0.73% | 16,833 |
| Sep 17, 2025 | 165.50 | 168.00 | 163.40 | 164.90 | 164.59 | -0.36% | 39,703 |
| Sep 16, 2025 | 162.70 | 166.00 | 162.70 | 165.50 | 165.19 | 0.91% | 7,205 |
| Sep 15, 2025 | 162.10 | 164.70 | 162.10 | 164.00 | 163.70 | -0.30% | 14,805 |
| Sep 14, 2025 | 159.80 | 165.30 | 159.80 | 164.50 | 164.20 | 0.92% | 13,665 |
| Sep 11, 2025 | 164.80 | 165.10 | 159.90 | 163.00 | 162.70 | -1.09% | 32,889 |
| Sep 10, 2025 | 165.00 | 166.40 | 164.00 | 164.80 | 164.49 | -0.96% | 19,376 |
| Sep 9, 2025 | 167.10 | 168.00 | 165.10 | 166.40 | 166.09 | -0.54% | 77,540 |
| Sep 8, 2025 | 167.70 | 171.00 | 167.10 | 167.30 | 166.99 | 0.84% | 51,967 |
| Sep 7, 2025 | 166.30 | 169.00 | 165.50 | 165.90 | 165.59 | -0.60% | 3,603 |
| Sep 4, 2025 | 165.00 | 168.60 | 165.00 | 166.90 | 166.59 | 0.30% | 25,083 |
| Sep 3, 2025 | 164.00 | 169.30 | 163.40 | 166.40 | 166.09 | 1.22% | 19,596 |
| Sep 2, 2025 | 165.10 | 165.70 | 163.00 | 164.40 | 164.10 | -0.42% | 25,246 |
| Sep 1, 2025 | 165.60 | 166.70 | 161.80 | 165.10 | 164.79 | -0.42% | 26,434 |
| Aug 31, 2025 | 170.50 | 170.50 | 164.80 | 165.80 | 165.49 | -2.53% | 15,523 |
| Aug 28, 2025 | 171.00 | 171.60 | 169.00 | 170.10 | 169.79 | -0.35% | 15,826 |
| Aug 27, 2025 | 170.50 | 172.00 | 170.00 | 170.70 | 170.38 | -0.58% | 9,439 |
| Aug 26, 2025 | 170.50 | 172.00 | 168.50 | 171.70 | 171.38 | 0.70% | 29,105 |
| Aug 25, 2025 | 168.50 | 173.00 | 168.40 | 170.50 | 170.18 | 1.37% | 36,049 |
| Aug 24, 2025 | 168.60 | 170.00 | 168.00 | 168.20 | 167.89 | -0.24% | 11,220 |
| Aug 21, 2025 | 167.70 | 169.20 | 167.00 | 168.60 | 168.29 | 0.36% | 22,885 |
| Aug 20, 2025 | 168.60 | 169.80 | 168.00 | 168.00 | 167.69 | -0.65% | 8,288 |
| Aug 19, 2025 | 166.90 | 170.20 | 166.10 | 169.10 | 168.79 | 1.32% | 27,094 |
| Aug 18, 2025 | 173.10 | 174.00 | 166.10 | 166.90 | 166.59 | -3.58% | 69,444 |
| Aug 17, 2025 | 172.20 | 174.60 | 172.10 | 173.10 | 172.78 | -0.86% | 32,679 |
| Aug 14, 2025 | 173.00 | 175.90 | 172.60 | 174.60 | 174.28 | 0.52% | 11,110 |
| Aug 13, 2025 | 174.90 | 176.10 | 172.90 | 173.70 | 173.38 | 1.76% | 26,323 |
| Aug 12, 2025 | 173.00 | 175.00 | 170.40 | 170.70 | 170.38 | -1.61% | 15,939 |
| Aug 11, 2025 | 175.80 | 175.80 | 173.00 | 173.50 | 173.18 | -1.42% | 17,620 |
| Aug 10, 2025 | 178.60 | 178.60 | 171.80 | 176.00 | 175.67 | -1.84% | 80,524 |
| Aug 7, 2025 | 178.00 | 180.50 | 178.00 | 179.30 | 178.62 | 0.73% | 11,172 |
| Aug 6, 2025 | 180.00 | 182.00 | 177.80 | 178.00 | 177.32 | -1.66% | 19,735 |
| Aug 5, 2025 | 175.50 | 184.00 | 175.50 | 181.00 | 180.31 | 3.13% | 81,885 |
| Aug 4, 2025 | 171.50 | 177.50 | 171.00 | 175.50 | 174.83 | 2.33% | 68,570 |
| Aug 3, 2025 | 177.00 | 177.00 | 171.30 | 171.50 | 170.85 | -3.11% | 30,500 |
| Jul 31, 2025 | 174.10 | 177.00 | 174.10 | 177.00 | 176.33 | 1.67% | 30,082 |
| Jul 30, 2025 | 174.00 | 176.00 | 173.80 | 174.10 | 173.44 | 0.06% | 10,121 |
| Jul 29, 2025 | 176.80 | 178.00 | 174.00 | 174.00 | 173.34 | -1.64% | 21,699 |
| Jul 28, 2025 | 174.40 | 177.80 | 173.60 | 176.90 | 176.23 | 0.86% | 42,149 |
| Jul 27, 2025 | 177.50 | 179.90 | 175.00 | 175.40 | 174.73 | -1.18% | 19,277 |
| Jul 24, 2025 | 176.90 | 178.00 | 174.10 | 177.50 | 176.83 | 0.17% | 108,611 |
| Jul 23, 2025 | 173.80 | 178.40 | 171.50 | 177.20 | 176.53 | 1.96% | 107,763 |
| Jul 22, 2025 | 172.10 | 174.90 | 172.10 | 173.80 | 173.14 | 0.29% | 30,927 |
| Jul 21, 2025 | 174.00 | 175.50 | 171.90 | 173.30 | 172.64 | -0.17% | 81,014 |
| Jul 20, 2025 | 171.00 | 174.00 | 169.30 | 173.60 | 172.94 | 0.81% | 43,467 |
| Jul 17, 2025 | 168.00 | 172.80 | 167.60 | 172.20 | 171.55 | 1.71% | 137,850 |