Stock listing
TADAWUL:4018 Almoosa Health Co. سهم
Follow Almoosa Health Co. into a list and get an email when it puts out news.
Share price · TADAWUL:4018
102.40 SAR -2.50 (-2.4%)
Close on Nov 3, 2026 · Data provided by Twelve Data
- Day range
- 100.00 – 107.00 SARNov 3, 2026
- Volume
- 22,087 sharesNov 3, 2026
- Market cap
- 4.54B SARAt the close on Nov 3, 2026 · price × 44.30M shares outstanding
- 52-week range
- 96.50 – 197.10 SARLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- 2.54M SARMedian day 14,193 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · TADAWUL:4018 · SAR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 102.40 | -2.50 | -2.4% | 102.80 | 107.00 | 100.00 | 22,087 | |
| 104.90 | +2.50 | +2.4% | 100.10 | 107.00 | 100.10 | 55,477 | |
| 102.40 | -0.60 | -0.6% | 103.00 | 103.00 | 99.30 | 10,980 | |
| 103.00 | +0.10 | +0.1% | 103.80 | 103.80 | 101.50 | 10,724 | |
| 102.90 | +4.15 | +4.2% | 99.85 | 103.00 | 99.40 | 21,864 | |
| 98.75 | -1.05 | -1.1% | 99.80 | 102.70 | 98.75 | 34,423 | |
| 99.80 | +1.55 | +1.6% | 96.50 | 101.70 | 96.50 | 65,691 | |
| 98.25 | -5.15 | -5.0% | 103.20 | 104.60 | 96.70 | 30,609 | |
| 103.40 | -7.10 | -6.4% | 109.10 | 109.10 | 102.20 | 16,326 | |
| 110.50 | +0.80 | +0.7% | 111.00 | 112.00 | 108.60 | 10,703 | |
| 109.70 | -1.40 | -1.3% | 111.10 | 111.10 | 109.00 | 10,690 | |
| 111.10 | -1.20 | -1.1% | 111.90 | 112.80 | 110.30 | 13,521 | |
| 112.30 | +0.70 | +0.6% | 111.00 | 112.80 | 111.00 | 9,398 | |
| 111.60 | -0.60 | -0.5% | 112.30 | 112.30 | 111.20 | 7,325 | |
| 112.20 | -1.30 | -1.1% | 114.00 | 114.40 | 111.60 | 7,912 | |
| 113.50 | +0.10 | +0.1% | 114.00 | 114.90 | 113.50 | 5,001 | |
| 113.40 | -2.20 | -1.9% | 115.50 | 115.50 | 113.40 | 9,268 | |
| 115.60 | -1.00 | -0.9% | 114.90 | 116.90 | 113.40 | 11,317 | |
| 116.60 | +0.50 | +0.4% | 117.30 | 117.30 | 114.40 | 16,989 | |
| 116.10 | +0.60 | +0.5% | 115.40 | 116.90 | 115.10 | 11,176 | |
| 115.50 | +0.60 | +0.5% | 115.00 | 116.00 | 114.10 | 12,055 | |
| 114.90 | -0.10 | -0.1% | 115.00 | 115.40 | 114.30 | 9,942 | |
| 115.00 | -1.50 | -1.3% | 115.20 | 117.60 | 114.90 | 24,992 | |
| 116.50 | -1.30 | -1.1% | 118.50 | 118.60 | 114.30 | 29,809 | |
| 117.80 | +6.80 | +6.1% | 111.00 | 119.20 | 110.70 | 109,005 | |
| 111.00 | -1.90 | -1.7% | 112.90 | 113.60 | 110.40 | 14,029 | |
| 112.90 | -2.10 | -1.8% | 115.00 | 115.00 | 112.80 | 7,561 | |
| 115.00 | 0.00 | 0.0% | 115.00 | 115.80 | 114.00 | 10,636 | |
| 115.00 | -0.80 | -0.7% | 115.30 | 116.00 | 114.80 | 9,660 | |
| 115.80 | +0.80 | +0.7% | 115.20 | 116.00 | 115.20 | 4,334 | |
| 115.00 | -1.50 | -1.3% | 118.00 | 118.00 | 115.00 | 12,862 | |
| 116.50 | -1.50 | -1.3% | 117.00 | 118.50 | 116.00 | 26,174 | |
| 118.00 | +2.50 | +2.2% | 115.00 | 118.00 | 115.00 | 51,976 | |
| 115.50 | +0.50 | +0.4% | 115.00 | 115.90 | 114.80 | 7,062 | |
| 115.00 | -2.00 | -1.7% | 117.00 | 117.50 | 115.00 | 27,772 | |
| 117.00 | -0.10 | -0.1% | 117.50 | 117.70 | 117.00 | 10,039 | |
| 117.10 | -0.90 | -0.8% | 118.00 | 118.00 | 116.70 | 13,626 | |
| 118.00 | +0.90 | +0.8% | 117.20 | 119.00 | 117.20 | 22,449 | |
| 117.10 | -2.10 | -1.8% | 119.20 | 119.20 | 117.10 | 29,793 | |
| 119.20 | +0.10 | +0.1% | 119.10 | 119.20 | 118.00 | 5,081 | |
| 119.10 | -0.10 | -0.1% | 119.00 | 119.50 | 118.50 | 10,482 | |
| 119.20 | 0.00 | 0.0% | 119.30 | 120.10 | 118.60 | 12,138 | |
| 119.20 | -1.00 | -0.8% | 119.30 | 120.10 | 118.60 | 12,138 | |
| 120.20 | -1.50 | -1.2% | 121.70 | 122.00 | 119.50 | 37,316 | |
| 121.70 | +2.60 | +2.2% | 118.70 | 122.50 | 118.20 | 55,205 | |
| 119.10 | -0.50 | -0.4% | 121.00 | 121.00 | 118.70 | 12,107 | |
| 119.60 | -1.80 | -1.5% | 122.00 | 122.30 | 119.00 | 21,125 | |
| 121.40 | +0.90 | +0.7% | 120.20 | 121.90 | 119.60 | 25,431 | |
| 120.50 | +0.10 | +0.1% | 120.40 | 121.80 | 120.00 | 22,779 | |
| 120.40 | +1.30 | +1.1% | 119.10 | 120.80 | 118.80 | 38,741 | |
| 119.10 | +0.20 | +0.2% | 119.30 | 120.00 | 118.00 | 27,598 | |
| 118.90 | +1.30 | +1.1% | 117.20 | 118.90 | 117.20 | 21,431 | |
| 117.60 | -1.00 | -0.8% | 117.70 | 118.80 | 117.20 | 9,578 | |
| 118.60 | +1.20 | +1.0% | 117.50 | 119.10 | 117.30 | 19,137 | |
| 117.40 | -0.10 | -0.1% | 117.00 | 118.50 | 116.70 | 44,749 | |
| 117.50 | +1.30 | +1.1% | 116.80 | 117.80 | 116.30 | 5,594 | |
| 116.20 | 0.00 | 0.0% | 116.20 | 116.20 | 116.20 | 4,397 | |
| 116.20 | -1.50 | -1.3% | 117.30 | 117.80 | 116.20 | 14,356 | |
| 117.70 | +0.10 | +0.1% | 117.50 | 118.40 | 116.50 | 26,856 | |
| 117.60 | -0.70 | -0.6% | 118.00 | 120.00 | 116.60 | 26,157 | |
| 118.30 | -1.00 | -0.8% | 119.20 | 119.20 | 117.90 | 10,052 | |
| 119.30 | -0.10 | -0.1% | 117.50 | 119.40 | 117.00 | 12,849 | |
| 119.40 | -1.70 | -1.4% | 121.00 | 123.00 | 119.30 | 32,817 | |
| 121.10 | +1.70 | +1.4% | 119.30 | 122.00 | 118.80 | 63,163 | |
| 119.40 | +1.10 | +0.9% | 118.20 | 120.50 | 118.00 | 36,101 | |
| 118.30 | +0.90 | +0.8% | 118.00 | 121.00 | 117.30 | 38,904 |
- Ticker
- TADAWUL:4018
- Asset type
- Stock
- Sector
- Health care
- Industry
- Health care services
- Exchange
- TADAWUL
- Currency
- SAR
What changed lately
Latest news release · Mar 11, 2026
Almoosa Health FY Profit 200.4 Million Riyals
Latest deck · August 2026
Q2 2026 Earnings Presentation
Earnings · 56 slides
Latest news
Almoosa Health FY Profit 200.4 Million Riyals
Mar 11, 2026
Closed 137.80 (-6.8%) on Mar 11, 2026
Almoosa Health Signs Contract With Almajal Alarabi For Almoosa Specialized Hospital Project In AlHofuf
Feb 26, 2026
Closed 147.50 (+4.2%) on Feb 26, 2026
Almoosa Health Signs SAR 657.5 Million Contract With BEC Arabia Contracting
Nov 27, 2025
Closed 169.60 (-3.0%) on Nov 27, 2025
Decks
Q2 2026 Earnings Presentation
Earnings · 56 slides · August 2026
Q1 2026 Earnings Presentation
Earnings · 42 slides · May 2026
FY2025 Earnings Presentation
Earnings · 43 slides · March 2026
Q3 2025 Earnings Presentation
Earnings · 36 slides · November 2025
Almoosa Health Co. on 6ix
- Sector
- Health care
- Industry
- Health care services
- News releases
- 3 in the last 12 months · 5 in all · newest Mar 11, 2026 · oldest 2025
- Decks
- 6 decks · latest August 2026
Log in to ask 6ix AI your own questions about Almoosa Health Co.