Almoosa Health Company (TADAWUL:4018)
Saudi Arabia
· Delayed Price · Currency is SAR 135.30
-0.10 (-0.07%)
Apr 29, 2026, 3:14 PM AST
Almoosa Health Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 135.00 | 135.30 | 133.50 | 135.30 | 135.30 | -0.07% | 24,636 |
| Apr 28, 2026 | 138.80 | 138.80 | 134.90 | 135.40 | 135.40 | -2.45% | 32,521 |
| Apr 27, 2026 | 133.80 | 139.40 | 132.80 | 138.80 | 138.80 | 3.58% | 51,643 |
| Apr 26, 2026 | 134.70 | 134.70 | 131.00 | 134.00 | 134.00 | 0.60% | 31,725 |
| Apr 23, 2026 | 137.10 | 137.10 | 132.30 | 133.20 | 133.20 | -2.77% | 63,600 |
| Apr 22, 2026 | 139.70 | 139.70 | 136.30 | 137.00 | 137.00 | -1.58% | 17,272 |
| Apr 21, 2026 | 139.10 | 140.80 | 137.50 | 139.20 | 139.20 | 0.07% | 18,637 |
| Apr 20, 2026 | 141.70 | 141.90 | 139.10 | 139.10 | 139.10 | -2.25% | 16,262 |
| Apr 19, 2026 | 144.00 | 145.90 | 141.70 | 142.30 | 142.30 | -1.04% | 47,743 |
| Apr 16, 2026 | 145.00 | 145.50 | 143.70 | 143.80 | 143.80 | 0.14% | 27,404 |
| Apr 15, 2026 | 143.00 | 144.60 | 141.60 | 143.60 | 143.60 | 0.35% | 32,801 |
| Apr 14, 2026 | 144.20 | 144.20 | 140.80 | 143.10 | 143.10 | 0.77% | 54,564 |
| Apr 13, 2026 | 134.70 | 146.00 | 134.00 | 142.00 | 142.00 | 5.03% | 188,525 |
| Apr 12, 2026 | 134.80 | 135.70 | 134.60 | 135.20 | 135.20 | 0.30% | 12,842 |
| Apr 9, 2026 | 136.20 | 136.30 | 132.60 | 134.80 | 134.80 | -1.03% | 25,198 |
| Apr 8, 2026 | 135.00 | 136.50 | 133.30 | 136.20 | 136.20 | 3.89% | 45,815 |
| Apr 7, 2026 | 135.80 | 135.80 | 130.30 | 131.10 | 131.10 | -2.89% | 40,399 |
| Apr 6, 2026 | 135.00 | 136.00 | 134.50 | 135.00 | 135.00 | -0.07% | 27,081 |
| Apr 5, 2026 | 135.70 | 135.70 | 134.50 | 135.10 | 135.10 | -0.59% | 18,345 |
| Apr 2, 2026 | 136.10 | 137.20 | 135.40 | 135.90 | 135.90 | -0.15% | 17,638 |
| Apr 1, 2026 | 138.50 | 138.70 | 135.50 | 136.10 | 136.10 | -1.52% | 22,710 |
| Mar 31, 2026 | 135.70 | 138.50 | 135.30 | 138.20 | 138.20 | 2.29% | 33,542 |
| Mar 30, 2026 | 135.00 | 136.70 | 134.50 | 135.10 | 135.10 | 0.07% | 24,474 |
| Mar 29, 2026 | 137.20 | 137.50 | 135.00 | 135.00 | 134.65 | -1.53% | 35,122 |
| Mar 26, 2026 | 139.90 | 140.50 | 137.10 | 137.10 | 136.74 | -1.37% | 32,425 |
| Mar 25, 2026 | 135.50 | 139.90 | 134.70 | 139.00 | 138.64 | 2.96% | 45,860 |
| Mar 24, 2026 | 133.00 | 138.00 | 131.90 | 135.00 | 134.65 | 1.58% | 42,121 |
| Mar 16, 2026 | 131.50 | 134.00 | 130.50 | 132.90 | 132.56 | 1.22% | 73,417 |
| Mar 15, 2026 | 129.80 | 132.20 | 128.30 | 131.30 | 130.96 | 1.31% | 49,295 |
| Mar 12, 2026 | 138.80 | 139.10 | 128.30 | 129.60 | 129.26 | -5.95% | 185,023 |
| Mar 11, 2026 | 152.00 | 152.40 | 135.00 | 137.80 | 137.44 | -6.77% | 129,997 |
| Mar 10, 2026 | 147.20 | 149.30 | 146.00 | 147.80 | 147.42 | 0.41% | 13,432 |
| Mar 9, 2026 | 151.40 | 151.40 | 147.20 | 147.20 | 146.82 | -3.03% | 30,713 |
| Mar 8, 2026 | 146.00 | 151.80 | 146.00 | 151.80 | 151.41 | 4.04% | 30,708 |
| Mar 5, 2026 | 145.80 | 147.20 | 144.70 | 145.90 | 145.52 | 0.07% | 31,526 |
| Mar 4, 2026 | 141.50 | 146.70 | 141.00 | 145.80 | 145.42 | 3.04% | 19,751 |
| Mar 3, 2026 | 138.80 | 141.50 | 137.90 | 141.50 | 141.13 | 0.07% | 64,100 |
| Mar 2, 2026 | 139.50 | 143.10 | 137.00 | 141.40 | 141.03 | 1.14% | 50,011 |
| Mar 1, 2026 | 134.00 | 144.00 | 133.50 | 139.80 | 139.44 | -5.22% | 25,324 |
| Feb 26, 2026 | 141.30 | 147.50 | 139.10 | 147.50 | 147.12 | 4.24% | 25,529 |
| Feb 25, 2026 | 146.40 | 147.00 | 141.20 | 141.50 | 141.13 | -4.39% | 26,226 |
| Feb 24, 2026 | 144.90 | 148.00 | 143.10 | 148.00 | 147.62 | 2.42% | 20,680 |
| Feb 23, 2026 | 144.70 | 147.60 | 143.10 | 144.50 | 144.13 | -1.70% | 22,799 |
| Feb 19, 2026 | 148.00 | 148.00 | 144.80 | 147.00 | 146.62 | -0.74% | 17,202 |
| Feb 18, 2026 | 147.30 | 149.00 | 146.50 | 148.10 | 147.72 | 0.07% | 12,416 |
| Feb 17, 2026 | 149.70 | 149.70 | 145.40 | 148.00 | 147.62 | -1.14% | 45,419 |
| Feb 16, 2026 | 148.60 | 151.10 | 148.60 | 149.70 | 149.31 | -1.25% | 45,916 |
| Feb 15, 2026 | 150.00 | 151.80 | 149.70 | 151.60 | 151.21 | 0.93% | 10,987 |
| Feb 12, 2026 | 150.00 | 150.60 | 147.60 | 150.20 | 149.81 | -0.13% | 29,580 |
| Feb 11, 2026 | 157.90 | 158.10 | 150.10 | 150.40 | 150.01 | -4.81% | 67,414 |
| Feb 10, 2026 | 154.90 | 158.00 | 153.80 | 158.00 | 157.59 | 1.94% | 26,287 |
| Feb 9, 2026 | 156.40 | 156.60 | 153.00 | 155.00 | 154.60 | - | 16,537 |
| Feb 8, 2026 | 155.00 | 156.50 | 153.60 | 155.00 | 154.60 | 1.31% | 11,438 |
| Feb 5, 2026 | 159.70 | 159.70 | 152.10 | 153.00 | 152.60 | -4.08% | 82,307 |
| Feb 4, 2026 | 160.00 | 160.90 | 159.00 | 159.50 | 159.09 | -0.31% | 14,403 |
| Feb 3, 2026 | 161.40 | 162.40 | 158.60 | 160.00 | 159.59 | -0.87% | 25,099 |
| Feb 2, 2026 | 160.00 | 161.40 | 156.60 | 161.40 | 160.98 | 0.88% | 29,799 |
| Feb 1, 2026 | 162.00 | 162.00 | 158.00 | 160.00 | 159.59 | -0.99% | 24,793 |
| Jan 29, 2026 | 163.10 | 163.80 | 160.50 | 161.60 | 161.18 | -0.92% | 28,251 |
| Jan 28, 2026 | 166.10 | 166.10 | 162.60 | 163.10 | 162.68 | -1.75% | 32,007 |
| Jan 27, 2026 | 163.90 | 166.60 | 163.00 | 166.00 | 165.57 | 1.59% | 51,178 |
| Jan 26, 2026 | 164.60 | 165.80 | 162.10 | 163.40 | 162.98 | -0.73% | 25,508 |
| Jan 25, 2026 | 162.90 | 165.70 | 161.60 | 164.60 | 164.17 | 1.17% | 36,693 |
| Jan 22, 2026 | 163.00 | 165.00 | 161.10 | 162.70 | 162.28 | -0.18% | 87,042 |
| Jan 21, 2026 | 161.70 | 163.00 | 160.10 | 163.00 | 162.58 | 0.68% | 51,303 |
| Jan 20, 2026 | 162.00 | 162.50 | 161.00 | 161.90 | 161.48 | 0.62% | 8,584 |
| Jan 19, 2026 | 162.30 | 163.00 | 160.00 | 160.90 | 160.48 | -1.29% | 17,563 |
| Jan 18, 2026 | 162.00 | 164.00 | 161.00 | 163.00 | 162.58 | 1.68% | 8,635 |
| Jan 15, 2026 | 165.90 | 165.90 | 159.30 | 160.30 | 159.88 | -2.55% | 32,547 |
| Jan 14, 2026 | 164.30 | 168.00 | 164.00 | 164.50 | 164.07 | -0.48% | 19,816 |
| Jan 13, 2026 | 166.00 | 166.00 | 163.30 | 165.30 | 164.87 | 0.18% | 9,214 |
| Jan 12, 2026 | 163.40 | 166.50 | 163.30 | 165.00 | 164.57 | 0.98% | 21,009 |
| Jan 11, 2026 | 166.00 | 166.00 | 162.00 | 163.40 | 162.98 | -0.06% | 19,593 |
| Jan 8, 2026 | 161.70 | 165.50 | 159.20 | 163.50 | 163.08 | 1.81% | 23,316 |
| Jan 7, 2026 | 166.90 | 167.90 | 160.30 | 160.60 | 160.18 | -1.65% | 42,385 |
| Jan 6, 2026 | 168.70 | 168.70 | 162.50 | 163.30 | 162.88 | -1.69% | 20,897 |
| Jan 5, 2026 | 172.00 | 173.70 | 165.00 | 166.10 | 165.67 | -3.43% | 53,581 |
| Jan 4, 2026 | 174.30 | 174.30 | 171.80 | 172.00 | 171.55 | -1.32% | 8,484 |
| Jan 1, 2026 | 175.40 | 177.00 | 173.90 | 174.30 | 173.85 | -0.63% | 8,794 |
| Dec 31, 2025 | 172.80 | 176.50 | 172.80 | 175.40 | 174.95 | 0.23% | 17,836 |
| Dec 30, 2025 | 175.00 | 176.00 | 170.50 | 175.00 | 174.55 | -0.11% | 17,112 |
| Dec 29, 2025 | 175.00 | 178.90 | 173.30 | 175.20 | 174.75 | -0.40% | 15,049 |
| Dec 28, 2025 | 179.00 | 179.00 | 175.70 | 175.90 | 175.44 | -1.73% | 15,526 |
| Dec 25, 2025 | 177.50 | 180.00 | 177.50 | 179.00 | 178.54 | 0.06% | 15,107 |
| Dec 24, 2025 | 180.20 | 180.20 | 175.00 | 178.90 | 178.44 | -0.06% | 61,945 |
| Dec 23, 2025 | 173.00 | 181.80 | 173.00 | 179.00 | 178.54 | 2.87% | 38,943 |
| Dec 22, 2025 | 177.50 | 178.20 | 172.00 | 174.00 | 173.55 | -1.81% | 13,872 |
| Dec 21, 2025 | 170.10 | 177.80 | 168.80 | 177.20 | 176.74 | 4.17% | 33,330 |
| Dec 18, 2025 | 163.90 | 170.10 | 162.00 | 170.10 | 169.66 | 4.16% | 22,916 |
| Dec 17, 2025 | 163.70 | 167.30 | 162.00 | 163.30 | 162.88 | -0.24% | 16,233 |
| Dec 16, 2025 | 167.40 | 167.40 | 163.00 | 163.70 | 163.28 | -2.21% | 14,226 |
| Dec 15, 2025 | 168.00 | 170.40 | 167.20 | 167.40 | 166.97 | -0.36% | 6,303 |
| Dec 14, 2025 | 170.00 | 171.70 | 168.00 | 168.00 | 167.56 | -1.18% | 6,955 |
| Dec 11, 2025 | 170.60 | 172.00 | 167.80 | 170.00 | 169.56 | -0.35% | 9,996 |
| Dec 10, 2025 | 170.90 | 173.00 | 169.70 | 170.60 | 170.16 | -0.18% | 19,693 |
| Dec 9, 2025 | 168.50 | 171.00 | 167.20 | 170.90 | 170.46 | 1.54% | 11,396 |
| Dec 8, 2025 | 168.00 | 170.00 | 166.60 | 168.30 | 167.86 | 0.18% | 18,439 |
| Dec 7, 2025 | 165.90 | 169.30 | 165.90 | 168.00 | 167.56 | 0.48% | 20,141 |
| Dec 4, 2025 | 170.10 | 170.10 | 166.60 | 167.20 | 166.77 | 0.42% | 15,478 |
| Dec 3, 2025 | 163.00 | 166.70 | 162.00 | 166.50 | 166.07 | 2.78% | 16,162 |