Almoosa Health Company (TADAWUL:4018)
Saudi Arabia
· Delayed Price · Currency is SAR 147.20
-4.60 (-3.03%)
At close: Mar 9, 2026
Almoosa Health Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 151.40 | 151.40 | 147.20 | 147.20 | 147.20 | -3.03% | 30,713 |
| Mar 8, 2026 | 146.00 | 151.80 | 146.00 | 151.80 | 151.80 | 4.04% | 30,708 |
| Mar 5, 2026 | 145.80 | 147.20 | 144.70 | 145.90 | 145.90 | 0.07% | 31,526 |
| Mar 4, 2026 | 141.50 | 146.70 | 141.00 | 145.80 | 145.80 | 3.04% | 19,751 |
| Mar 3, 2026 | 138.80 | 141.50 | 137.90 | 141.50 | 141.50 | 0.07% | 64,100 |
| Mar 2, 2026 | 139.50 | 143.10 | 137.00 | 141.40 | 141.40 | 1.14% | 50,011 |
| Mar 1, 2026 | 134.00 | 144.00 | 133.50 | 139.80 | 139.80 | -5.22% | 25,324 |
| Feb 26, 2026 | 141.30 | 147.50 | 139.10 | 147.50 | 147.50 | 4.24% | 25,529 |
| Feb 25, 2026 | 146.40 | 147.00 | 141.20 | 141.50 | 141.50 | -4.39% | 26,226 |
| Feb 24, 2026 | 144.90 | 148.00 | 143.10 | 148.00 | 148.00 | 2.42% | 20,680 |
| Feb 23, 2026 | 144.70 | 147.60 | 143.10 | 144.50 | 144.50 | -1.70% | 22,799 |
| Feb 19, 2026 | 148.00 | 148.00 | 144.80 | 147.00 | 147.00 | -0.74% | 17,202 |
| Feb 18, 2026 | 147.30 | 149.00 | 146.50 | 148.10 | 148.10 | 0.07% | 12,416 |
| Feb 17, 2026 | 149.70 | 149.70 | 145.40 | 148.00 | 148.00 | -1.14% | 45,419 |
| Feb 16, 2026 | 148.60 | 151.10 | 148.60 | 149.70 | 149.70 | -1.25% | 45,916 |
| Feb 15, 2026 | 150.00 | 151.80 | 149.70 | 151.60 | 151.60 | 0.93% | 10,987 |
| Feb 12, 2026 | 150.00 | 150.60 | 147.60 | 150.20 | 150.20 | -0.13% | 29,580 |
| Feb 11, 2026 | 157.90 | 158.10 | 150.10 | 150.40 | 150.40 | -4.81% | 67,414 |
| Feb 10, 2026 | 154.90 | 158.00 | 153.80 | 158.00 | 158.00 | 1.94% | 26,287 |
| Feb 9, 2026 | 156.40 | 156.60 | 153.00 | 155.00 | 155.00 | - | 16,537 |
| Feb 8, 2026 | 155.00 | 156.50 | 153.60 | 155.00 | 155.00 | 1.31% | 11,438 |
| Feb 5, 2026 | 159.70 | 159.70 | 152.10 | 153.00 | 153.00 | -4.08% | 82,307 |
| Feb 4, 2026 | 160.00 | 160.90 | 159.00 | 159.50 | 159.50 | -0.31% | 14,403 |
| Feb 3, 2026 | 161.40 | 162.40 | 158.60 | 160.00 | 160.00 | -0.87% | 25,099 |
| Feb 2, 2026 | 160.00 | 161.40 | 156.60 | 161.40 | 161.40 | 0.88% | 29,799 |
| Feb 1, 2026 | 162.00 | 162.00 | 158.00 | 160.00 | 160.00 | -0.99% | 24,793 |
| Jan 29, 2026 | 163.10 | 163.80 | 160.50 | 161.60 | 161.60 | -0.92% | 28,251 |
| Jan 28, 2026 | 166.10 | 166.10 | 162.60 | 163.10 | 163.10 | -1.75% | 32,007 |
| Jan 27, 2026 | 163.90 | 166.60 | 163.00 | 166.00 | 166.00 | 1.59% | 51,178 |
| Jan 26, 2026 | 164.60 | 165.80 | 162.10 | 163.40 | 163.40 | -0.73% | 25,508 |
| Jan 25, 2026 | 162.90 | 165.70 | 161.60 | 164.60 | 164.60 | 1.17% | 36,693 |
| Jan 22, 2026 | 163.00 | 165.00 | 161.10 | 162.70 | 162.70 | -0.18% | 87,042 |
| Jan 21, 2026 | 161.70 | 163.00 | 160.10 | 163.00 | 163.00 | 0.68% | 51,303 |
| Jan 20, 2026 | 162.00 | 162.50 | 161.00 | 161.90 | 161.90 | 0.62% | 8,584 |
| Jan 19, 2026 | 162.30 | 163.00 | 160.00 | 160.90 | 160.90 | -1.29% | 17,563 |
| Jan 18, 2026 | 162.00 | 164.00 | 161.00 | 163.00 | 163.00 | 1.68% | 8,635 |
| Jan 15, 2026 | 165.90 | 165.90 | 159.30 | 160.30 | 160.30 | -2.55% | 32,547 |
| Jan 14, 2026 | 164.30 | 168.00 | 164.00 | 164.50 | 164.50 | -0.48% | 19,816 |
| Jan 13, 2026 | 166.00 | 166.00 | 163.30 | 165.30 | 165.30 | 0.18% | 9,214 |
| Jan 12, 2026 | 163.40 | 166.50 | 163.30 | 165.00 | 165.00 | 0.98% | 21,009 |
| Jan 11, 2026 | 166.00 | 166.00 | 162.00 | 163.40 | 163.40 | -0.06% | 19,593 |
| Jan 8, 2026 | 161.70 | 165.50 | 159.20 | 163.50 | 163.50 | 1.81% | 23,316 |
| Jan 7, 2026 | 166.90 | 167.90 | 160.30 | 160.60 | 160.60 | -1.65% | 42,385 |
| Jan 6, 2026 | 168.70 | 168.70 | 162.50 | 163.30 | 163.30 | -1.69% | 20,897 |
| Jan 5, 2026 | 172.00 | 173.70 | 165.00 | 166.10 | 166.10 | -3.43% | 53,581 |
| Jan 4, 2026 | 174.30 | 174.30 | 171.80 | 172.00 | 172.00 | -1.32% | 8,484 |
| Jan 1, 2026 | 175.40 | 177.00 | 173.90 | 174.30 | 174.30 | -0.63% | 8,794 |
| Dec 31, 2025 | 172.80 | 176.50 | 172.80 | 175.40 | 175.40 | 0.23% | 17,836 |
| Dec 30, 2025 | 175.00 | 176.00 | 170.50 | 175.00 | 175.00 | -0.11% | 17,112 |
| Dec 29, 2025 | 175.00 | 178.90 | 173.30 | 175.20 | 175.20 | -0.40% | 15,049 |
| Dec 28, 2025 | 179.00 | 179.00 | 175.70 | 175.90 | 175.90 | -1.73% | 15,526 |
| Dec 25, 2025 | 177.50 | 180.00 | 177.50 | 179.00 | 179.00 | 0.06% | 15,107 |
| Dec 24, 2025 | 180.20 | 180.20 | 175.00 | 178.90 | 178.90 | -0.06% | 61,945 |
| Dec 23, 2025 | 173.00 | 181.80 | 173.00 | 179.00 | 179.00 | 2.87% | 38,943 |
| Dec 22, 2025 | 177.50 | 178.20 | 172.00 | 174.00 | 174.00 | -1.81% | 13,872 |
| Dec 21, 2025 | 170.10 | 177.80 | 168.80 | 177.20 | 177.20 | 4.17% | 33,330 |
| Dec 18, 2025 | 163.90 | 170.10 | 162.00 | 170.10 | 170.10 | 4.16% | 22,916 |
| Dec 17, 2025 | 163.70 | 167.30 | 162.00 | 163.30 | 163.30 | -0.24% | 16,233 |
| Dec 16, 2025 | 167.40 | 167.40 | 163.00 | 163.70 | 163.70 | -2.21% | 14,226 |
| Dec 15, 2025 | 168.00 | 170.40 | 167.20 | 167.40 | 167.40 | -0.36% | 6,303 |
| Dec 14, 2025 | 170.00 | 171.70 | 168.00 | 168.00 | 168.00 | -1.18% | 6,955 |
| Dec 11, 2025 | 170.60 | 172.00 | 167.80 | 170.00 | 170.00 | -0.35% | 9,996 |
| Dec 10, 2025 | 170.90 | 173.00 | 169.70 | 170.60 | 170.60 | -0.18% | 19,693 |
| Dec 9, 2025 | 168.50 | 171.00 | 167.20 | 170.90 | 170.90 | 1.54% | 11,396 |
| Dec 8, 2025 | 168.00 | 170.00 | 166.60 | 168.30 | 168.30 | 0.18% | 18,439 |
| Dec 7, 2025 | 165.90 | 169.30 | 165.90 | 168.00 | 168.00 | 0.48% | 20,141 |
| 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 |