Almoosa Health Co. 4018
TADAWUL · Saudi Arabia · Health Services
SAR 116.50-1.30 (-1.10%)
Market closed· · SAR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SAR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SAR 116.50 | -1.10% | SAR 118.50 | SAR 118.60 | SAR 114.30 | 29.81K |
| 2026-09-30 | SAR 117.80 | +6.13% | SAR 111.00 | SAR 119.20 | SAR 110.70 | 109.01K |
| 2026-09-29 | SAR 111.00 | -1.68% | SAR 112.90 | SAR 113.60 | SAR 110.40 | 14.03K |
| 2026-09-28 | SAR 112.90 | -1.83% | SAR 115.00 | SAR 115.00 | SAR 112.80 | 7.56K |
| 2026-09-27 | SAR 115.00 | 0.00% | SAR 115.00 | SAR 115.80 | SAR 114.00 | 10.64K |
| 2026-09-24 | SAR 115.00 | -0.69% | SAR 115.30 | SAR 116.00 | SAR 114.80 | 9.66K |
| 2026-09-22 | SAR 115.80 | +0.70% | SAR 115.20 | SAR 116.00 | SAR 115.20 | 4.33K |
| 2026-09-21 | SAR 115.00 | -1.29% | SAR 118.00 | SAR 118.00 | SAR 115.00 | 12.86K |
| 2026-09-20 | SAR 116.50 | -1.27% | SAR 117.00 | SAR 118.50 | SAR 116.00 | 26.17K |
| 2026-09-17 | SAR 118.00 | +2.16% | SAR 115.00 | SAR 118.00 | SAR 115.00 | 51.98K |
| 2026-09-16 | SAR 115.50 | +0.43% | SAR 115.00 | SAR 115.90 | SAR 114.80 | 7.06K |
| 2026-09-15 | SAR 115.00 | -1.71% | SAR 117.00 | SAR 117.50 | SAR 115.00 | 27.77K |
| 2026-09-14 | SAR 117.00 | -0.09% | SAR 117.50 | SAR 117.70 | SAR 117.00 | 10.04K |
| 2026-09-13 | SAR 117.10 | -0.76% | SAR 118.00 | SAR 118.00 | SAR 116.70 | 13.63K |
| 2026-09-10 | SAR 118.00 | +0.77% | SAR 117.20 | SAR 119.00 | SAR 117.20 | 22.45K |
| 2026-09-09 | SAR 117.10 | -1.76% | SAR 119.20 | SAR 119.20 | SAR 117.10 | 29.79K |
| 2026-09-08 | SAR 119.20 | +0.08% | SAR 119.10 | SAR 119.20 | SAR 118.00 | 5.08K |
| 2026-09-07 | SAR 119.10 | -0.08% | SAR 119.00 | SAR 119.50 | SAR 118.50 | 10.48K |
| 2026-09-06 | SAR 119.20 | 0.00% | SAR 119.30 | SAR 120.10 | SAR 118.60 | 12.14K |
| 2026-09-03 | SAR 119.20 | -0.83% | SAR 119.30 | SAR 120.10 | SAR 118.60 | 12.14K |
| 2026-09-02 | SAR 120.20 | -1.23% | SAR 121.70 | SAR 122.00 | SAR 119.50 | 37.32K |
| 2026-09-01 | SAR 121.70 | +2.18% | SAR 118.70 | SAR 122.50 | SAR 118.20 | 55.21K |
| 2026-08-31 | SAR 119.10 | -0.42% | SAR 121.00 | SAR 121.00 | SAR 118.70 | 12.11K |
| 2026-08-30 | SAR 119.60 | -1.48% | SAR 122.00 | SAR 122.30 | SAR 119.00 | 21.13K |
| 2026-08-27 | SAR 121.40 | +0.75% | SAR 120.20 | SAR 121.90 | SAR 119.60 | 25.43K |
| 2026-08-26 | SAR 120.50 | +0.08% | SAR 120.40 | SAR 121.80 | SAR 120.00 | 22.78K |
| 2026-08-25 | SAR 120.40 | +1.09% | SAR 119.10 | SAR 120.80 | SAR 118.80 | 38.74K |
| 2026-08-24 | SAR 119.10 | +0.17% | SAR 119.30 | SAR 120.00 | SAR 118.00 | 27.60K |
| 2026-08-23 | SAR 118.90 | +1.11% | SAR 117.20 | SAR 118.90 | SAR 117.20 | 21.43K |
| 2026-08-20 | SAR 117.60 | -0.84% | SAR 117.70 | SAR 118.80 | SAR 117.20 | 9.58K |
| 2026-08-19 | SAR 118.60 | +1.02% | SAR 117.50 | SAR 119.10 | SAR 117.30 | 19.14K |
| 2026-08-18 | SAR 117.40 | -0.09% | SAR 117.00 | SAR 118.50 | SAR 116.70 | 44.75K |
| 2026-08-17 | SAR 117.50 | +1.12% | SAR 116.80 | SAR 117.80 | SAR 116.30 | 5.59K |
| 2026-08-16 | SAR 116.20 | 0.00% | SAR 116.20 | SAR 116.20 | SAR 116.20 | 0 |
| 2026-08-13 | SAR 116.20 | -1.27% | SAR 117.30 | SAR 117.80 | SAR 116.20 | 14.36K |
| 2026-08-12 | SAR 117.70 | +0.09% | SAR 117.50 | SAR 118.40 | SAR 116.50 | 26.86K |
| 2026-08-11 | SAR 117.60 | -0.59% | SAR 118.00 | SAR 120.00 | SAR 116.60 | 26.16K |
| 2026-08-10 | SAR 118.30 | -0.84% | SAR 119.20 | SAR 119.20 | SAR 117.90 | 10.05K |
| 2026-08-09 | SAR 119.30 | -0.08% | SAR 117.50 | SAR 119.40 | SAR 117.00 | 12.85K |
| 2026-08-06 | SAR 119.40 | -1.40% | SAR 121.00 | SAR 123.00 | SAR 119.30 | 32.82K |
| 2026-08-05 | SAR 121.10 | +1.42% | SAR 119.30 | SAR 122.00 | SAR 118.80 | 63.16K |
| 2026-08-04 | SAR 119.40 | +0.93% | SAR 118.20 | SAR 120.50 | SAR 118.00 | 36.10K |
| 2026-08-03 | SAR 118.30 | +0.77% | SAR 118.00 | SAR 121.00 | SAR 117.30 | 38.90K |
| 2026-08-02 | SAR 117.40 | +1.21% | SAR 116.20 | SAR 117.50 | SAR 115.60 | 10.48K |
| 2026-07-30 | SAR 116.00 | +0.09% | SAR 115.90 | SAR 116.50 | SAR 115.50 | 5.68K |
| 2026-07-29 | SAR 115.90 | -0.94% | SAR 117.10 | SAR 117.10 | SAR 115.30 | 15.66K |
| 2026-07-28 | SAR 117.00 | -0.34% | SAR 117.30 | SAR 118.00 | SAR 114.60 | 28.81K |
| 2026-07-27 | SAR 117.40 | +1.03% | SAR 115.90 | SAR 119.60 | SAR 115.90 | 44.44K |
| 2026-07-26 | SAR 116.20 | -0.43% | SAR 118.00 | SAR 118.00 | SAR 116.00 | 3.39K |
| 2026-07-23 | SAR 116.70 | -0.26% | SAR 117.00 | SAR 118.40 | SAR 116.50 | 19.26K |
| 2026-07-22 | SAR 117.00 | +0.09% | SAR 116.90 | SAR 117.50 | SAR 115.30 | 27.05K |
| 2026-07-21 | SAR 116.90 | +1.21% | SAR 115.80 | SAR 117.80 | SAR 115.70 | 8.47K |
| 2026-07-20 | SAR 115.50 | -1.37% | SAR 116.00 | SAR 116.60 | SAR 115.20 | 100.02K |
| 2026-07-19 | SAR 117.10 | -1.01% | SAR 118.30 | SAR 118.30 | SAR 116.10 | 9.11K |
| 2026-07-16 | SAR 118.30 | +0.25% | SAR 117.70 | SAR 118.90 | SAR 117.50 | 4.39K |
| 2026-07-15 | SAR 118.00 | -1.42% | SAR 119.70 | SAR 119.70 | SAR 118.00 | 14.11K |
| 2026-07-14 | SAR 119.70 | +0.08% | SAR 120.70 | SAR 120.70 | SAR 118.40 | 30.41K |
| 2026-07-13 | SAR 119.60 | -1.32% | SAR 121.20 | SAR 121.20 | SAR 119.50 | 18.53K |
| 2026-07-12 | SAR 121.20 | +1.34% | SAR 119.00 | SAR 122.50 | SAR 119.00 | 23.36K |
| 2026-07-09 | SAR 119.60 | 0.00% | SAR 120.60 | SAR 121.70 | SAR 118.90 | 26.96K |
| 2026-07-08 | SAR 119.60 | -1.16% | SAR 121.00 | SAR 121.70 | SAR 119.00 | 33.95K |
| 2026-07-07 | SAR 121.00 | -1.22% | SAR 122.90 | SAR 123.00 | SAR 120.40 | 24.16K |
| 2026-07-06 | SAR 122.50 | +2.60% | SAR 118.30 | SAR 122.60 | SAR 118.30 | 50.73K |
| 2026-07-05 | SAR 119.40 | +0.51% | SAR 118.00 | SAR 119.70 | SAR 118.00 | 8.85K |
| 2026-07-02 | SAR 118.80 | -0.34% | SAR 118.90 | SAR 119.40 | SAR 117.40 | 13.54K |
| 2026-07-01 | SAR 119.20 | +0.17% | SAR 118.60 | SAR 119.90 | SAR 118.50 | 82.87K |
| 2026-06-30 | SAR 119.00 | +0.51% | SAR 119.40 | SAR 119.80 | SAR 118.00 | 45.44K |
| 2026-06-29 | SAR 118.40 | -0.92% | SAR 120.00 | SAR 120.00 | SAR 117.30 | 36.65K |
| 2026-06-28 | SAR 119.50 | +0.76% | SAR 118.60 | SAR 120.00 | SAR 118.50 | 25.65K |
| 2026-06-25 | SAR 118.60 | -1.00% | SAR 120.20 | SAR 120.30 | SAR 118.60 | 23.57K |
| 2026-06-24 | SAR 119.80 | +0.50% | SAR 118.80 | SAR 121.20 | SAR 118.50 | 126.80K |
| 2026-06-23 | SAR 119.20 | -1.08% | SAR 120.10 | SAR 120.50 | SAR 117.70 | 32.58K |
| 2026-06-22 | SAR 120.50 | 0.00% | SAR 121.20 | SAR 121.50 | SAR 118.00 | 46.49K |
| 2026-06-21 | SAR 120.50 | -2.03% | SAR 123.00 | SAR 123.00 | SAR 119.20 | 60.56K |
| 2026-06-18 | SAR 123.00 | +0.82% | SAR 122.00 | SAR 125.50 | SAR 120.70 | 271.08K |
| 2026-06-17 | SAR 122.00 | +0.91% | SAR 119.70 | SAR 123.00 | SAR 119.70 | 45.39K |
| 2026-06-16 | SAR 120.90 | -1.23% | SAR 123.80 | SAR 123.80 | SAR 120.00 | 140.05K |
| 2026-06-15 | SAR 122.40 | +3.20% | SAR 118.90 | SAR 123.90 | SAR 118.60 | 110.83K |
| 2026-06-14 | SAR 118.60 | +1.28% | SAR 117.20 | SAR 119.50 | SAR 117.20 | 12.80K |
| 2026-06-11 | SAR 117.10 | -1.10% | SAR 118.20 | SAR 118.20 | SAR 116.90 | 22.90K |
| 2026-06-10 | SAR 118.40 | -0.59% | SAR 119.10 | SAR 119.70 | SAR 118.00 | 24.17K |
| 2026-06-09 | SAR 119.10 | +0.59% | SAR 118.40 | SAR 120.60 | SAR 118.40 | 94.77K |
| 2026-06-08 | SAR 118.40 | -0.67% | SAR 118.40 | SAR 119.10 | SAR 117.90 | 10.48K |
| 2026-06-07 | SAR 119.20 | +0.17% | SAR 118.70 | SAR 119.40 | SAR 118.20 | 10.09K |
| 2026-06-04 | SAR 119.00 | -0.17% | SAR 119.20 | SAR 119.80 | SAR 118.70 | 12.17K |
| 2026-06-03 | SAR 119.20 | -0.67% | SAR 120.00 | SAR 120.10 | SAR 118.60 | 20.66K |
| 2026-06-02 | SAR 120.00 | -1.07% | SAR 121.50 | SAR 121.50 | SAR 120.00 | 25.12K |
| 2026-06-01 | SAR 121.30 | -0.98% | SAR 122.50 | SAR 122.70 | SAR 118.90 | 50.60K |
| 2026-05-31 | SAR 122.50 | +3.46% | SAR 120.90 | SAR 126.80 | SAR 120.00 | 63.03K |
| 2026-05-28 | SAR 118.40 | 0.00% | SAR 118.40 | SAR 118.40 | SAR 118.40 | 0 |