Tadawul · 4018 · stock
Almoosa Health Company (4018) stock price history
Every Tadawul trading session of Almoosa Health Company from Jan 8, 2025 to Nov 12, 2026: 460 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
4018 adjusted close, 2025 to 2026
- SAR 198.26
- All time high, 2025
- SAR 185.62
- 52 week high, SAR 99.30 low
- 460
- Daily sessions since 2025
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
4018 key facts
- Almoosa Health Company (4018) closed at SAR 113.60 on Nov 12, 2026 on Tadawul.
- 4018's all time high close is SAR 198.26, set on Oct 26, 2025; its all time low close is SAR 102.40 on Nov 1, 2026.
- 4018's 52 week range is SAR 99.30 to SAR 185.62.
- 4018 returned -36.8% over the year to Nov 12, 2026.
- Since Jan 8, 2025 4018 returned -18%, -10.0% a year compounded.
- 4018's deepest drawdown was -48.4% from Oct 30, 2025 to Nov 1, 2026.
- DataCedar holds 460 daily sessions of 4018 history from Jan 8, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
4018 price chart, 2025 to 2026
4018 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.2% |
| 3 months | -3.3% |
| 6 months | -8.7% |
| Year to date | -34.6% |
| 1 year | -36.8% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 8, 2025 | -17.6% |
| Compound annual growth, 1.8 years | -10.0% |
4018 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SAR 198.26 on Oct 26, 2025
- All time low close
- SAR 102.40 on Nov 1, 2026
- 52 week high
- SAR 185.62 on Nov 12, 2025
- 52 week low
- SAR 99.30 on Nov 1, 2026
- Deepest drawdown
- -48.4% from Oct 30, 2025 to Nov 1, 2026, not yet recovered
- Best single session
- +10.0% on Jan 23, 2025
- Worst single session
- -6.9% on Apr 6, 2025
- Volatility, 1 year annualised
- 29.7%
- Sessions closing higher, 1 year
- 43%
4018 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Jan 8, 2025; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SAR 174.20 | SAR 175.79 | SAR 99.30 | SAR 113.60 | -34.8% | 7.1M | 214 |
| 2025 | SAR 143.53 | SAR 210.16 | SAR 124.28 | SAR 174.20 | n/a | 29.6M | 246 |
4018 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SAR 113.60 | +9.9% |
| October 2026 | SAR 103.40 | -12.2% |
| September 2026 | SAR 117.80 | -1.1% |
| August 2026 | SAR 119.10 | +2.9% |
| July 2026 | SAR 115.75 | -2.5% |
| June 2026 | SAR 118.74 | -2.9% |
| May 2026 | SAR 122.24 | -8.5% |
| April 2026 | SAR 133.53 | -3.0% |
| March 2026 | SAR 137.61 | -6.1% |
| February 2026 | SAR 146.49 | -8.7% |
| January 2026 | SAR 160.49 | -7.9% |
| December 2025 | SAR 174.20 | +7.0% |
About the 4018 data
Daily bars. 460 sessions from Jan 8, 2025 to Nov 12, 2026, one row per Tadawul trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Tadawul trading days; minute timestamps are UTC. Prices are in SAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 8, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/tadawul%3A4018/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Tadawul
- 4014 Scientific and Medical Equipment House Company
- 4015 Jamjoom Pharmaceuticals Factory Company
- 4016 Middle East Pharmaceutical Industries Company
- 4017 Dr. Soliman Abdel Kader Fakeeh Hospital Company
- 4019 Specialized Medical Company
- 4020 Saudi Real Estate Company
- 4021 Canadian General Medical Center Complex Company
- 4030 The National Shipping Company of Saudi Arabia
Common questions
4018 share price history
