ITISSALAT AL-MAGHRIB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-16 | 108.50 | 108.50 | 107.75 | 107.95 | 107.95 | 49,465 |
| 2023-08-15 | 109.00 | 109.20 | 108.20 | 108.50 | 108.50 | 70,269 |
| 2023-08-11 | 109.50 | 110.00 | 108.75 | 109.00 | 109.00 | 121,505 |
| 2023-08-10 | 109.50 | 109.90 | 109.50 | 109.50 | 109.50 | 13,251 |
| 2023-08-09 | 109.45 | 109.95 | 109.45 | 109.50 | 109.50 | 11,698 |
| 2023-08-08 | 109.45 | 109.85 | 108.65 | 109.45 | 109.45 | 29,440 |
| 2023-08-07 | 109.45 | 111.95 | 109.45 | 109.45 | 109.45 | 6,927 |
| 2023-08-04 | 112.00 | 113.00 | 109.45 | 109.45 | 109.45 | 116,254 |
| 2023-08-03 | 114.50 | 114.50 | 112.00 | 112.00 | 112.00 | 70,130 |
| 2023-08-02 | 110.50 | 115.50 | 110.50 | 114.50 | 114.50 | 228,920 |
| 2023-08-01 | 109.60 | 110.50 | 108.50 | 110.50 | 110.50 | 48,864 |
| 2023-07-31 | 109.65 | 109.80 | 109.05 | 109.60 | 109.60 | 220,478 |
| 2023-07-28 | 109.00 | 111.40 | 109.00 | 109.65 | 109.65 | 93,193 |
| 2023-07-27 | 105.55 | 110.50 | 105.55 | 109.00 | 109.00 | 333,039 |
| 2023-07-26 | 100.00 | 105.55 | 100.00 | 105.55 | 105.55 | 290,950 |
| 2023-07-25 | 99.000 | 100.00 | 98.650 | 100.00 | 100.00 | 55,716 |
| 2023-07-24 | 99.100 | 99.750 | 99.000 | 99.000 | 99.000 | 97,849 |
| 2023-07-21 | 98.100 | 99.500 | 98.000 | 99.100 | 99.100 | 110,666 |
| 2023-07-18 | 97.050 | 98.750 | 97.050 | 97.990 | 97.990 | 52,447 |
| 2023-07-17 | 96.400 | 97.050 | 96.250 | 97.050 | 97.050 | 86,716 |
| 2023-07-14 | 96.900 | 96.950 | 96.200 | 96.400 | 96.400 | 59,911 |
| 2023-07-13 | 96.300 | 97.000 | 96.200 | 96.900 | 96.900 | 8,826 |
| 2023-07-12 | 94.900 | 97.000 | 94.600 | 96.300 | 96.300 | 48,930 |
| 2023-07-11 | 94.290 | 94.900 | 94.100 | 94.900 | 94.900 | 10,953 |
| 2023-07-10 | 94.950 | 95.250 | 94.290 | 94.290 | 94.290 | 20,481 |
| 2023-07-07 | 95.000 | 95.670 | 94.800 | 94.950 | 94.950 | 42,802 |
| 2023-07-06 | 95.750 | 95.750 | 94.000 | 95.000 | 95.000 | 79,839 |
| 2023-07-05 | 95.500 | 95.880 | 95.300 | 95.750 | 95.750 | 10,672 |
| 2023-07-04 | 95.500 | 95.900 | 95.000 | 95.500 | 95.500 | 24,555 |
| 2023-07-03 | 95.000 | 96.000 | 94.500 | 95.500 | 95.500 | 102,265 |
| 2023-06-28 | 95.160 | 96.000 | 95.000 | 95.000 | 95.000 | 60,165 |
| 2023-06-27 | 97.000 | 97.000 | 95.160 | 95.160 | 95.160 | 22,416 |
| 2023-06-26 | 97.500 | 98.000 | 97.000 | 97.000 | 97.000 | 6,317,626 |
| 2023-06-23 | 96.200 | 100.00 | 96.000 | 97.500 | 97.500 | 384,197 |
| 2023-06-22 | 96.000 | 96.950 | 95.500 | 96.200 | 96.200 | 86,473 |
← NewerPage 14 of 14 · 815 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.