MAGHREBAIL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-09 | 870.00 | 879.00 | 870.00 | 879.00 | 879.00 | 2 |
| 2022-06-08 | 867.00 | 870.00 | 867.00 | 870.00 | 870.00 | 28 |
| 2022-06-07 | 867.00 | 867.00 | 867.00 | 867.00 | 867.00 | 0 |
| 2022-06-06 | 867.00 | 867.00 | 867.00 | 867.00 | 867.00 | 0 |
| 2022-06-03 | 842.00 | 867.00 | 842.00 | 867.00 | 867.00 | 3 |
| 2022-06-02 | 842.00 | 842.00 | 842.00 | 842.00 | 842.00 | 0 |
| 2022-06-01 | 842.00 | 842.00 | 842.00 | 842.00 | 842.00 | 0 |
| 2022-05-31 | 848.00 | 848.00 | 842.00 | 842.00 | 842.00 | 42 |
| 2022-05-30 | 848.00 | 848.00 | 848.00 | 848.00 | 848.00 | 0 |
| 2022-05-27 | 848.00 | 848.00 | 848.00 | 848.00 | 848.00 | 0 |
| 2022-05-26 | 848.00 | 848.00 | 848.00 | 848.00 | 848.00 | 0 |
| 2022-05-25 | 883.00 | 883.00 | 848.00 | 848.00 | 848.00 | 12 |
| 2022-05-24 | 883.00 | 883.00 | 883.00 | 883.00 | 883.00 | 0 |
| 2022-05-23 | 883.00 | 883.00 | 883.00 | 883.00 | 883.00 | 0 |
| 2022-05-20 | 883.00 | 883.00 | 883.00 | 883.00 | 883.00 | 0 |
| 2022-05-19 | 883.00 | 883.00 | 883.00 | 883.00 | 883.00 | 0 |
| 2022-05-18 | 883.00 | 883.00 | 883.00 | 883.00 | 883.00 | 0 |
| 2022-05-17 | 883.00 | 883.00 | 883.00 | 883.00 | 883.00 | 0 |
| 2022-05-16 | 883.00 | 883.00 | 883.00 | 883.00 | 883.00 | 0 |
| 2022-05-13 | 883.00 | 883.00 | 883.00 | 883.00 | 883.00 | 0 |
| 2022-05-12 | 883.00 | 883.00 | 883.00 | 883.00 | 883.00 | 0 |
| 2022-05-11 | 883.00 | 883.00 | 883.00 | 883.00 | 883.00 | 40 |
| 2022-05-10 | 883.00 | 883.00 | 883.00 | 883.00 | 883.00 | 0 |
| 2022-05-09 | 880.00 | 883.00 | 880.00 | 883.00 | 883.00 | 20 |
| 2022-05-06 | 865.00 | 880.00 | 865.00 | 880.00 | 880.00 | 53 |
| 2022-05-05 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | 0 |
| 2022-05-04 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | 0 |
| 2022-04-29 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | 0 |
| 2022-04-28 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | 0 |
| 2022-04-27 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | 0 |
| 2022-04-26 | 832.00 | 865.00 | 832.00 | 865.00 | 865.00 | 9 |
| 2022-04-25 | 832.00 | 832.00 | 832.00 | 832.00 | 832.00 | 0 |
| 2022-04-22 | 832.00 | 832.00 | 832.00 | 832.00 | 832.00 | 0 |
| 2022-04-21 | 832.00 | 832.00 | 832.00 | 832.00 | 832.00 | 0 |
| 2022-04-20 | 832.00 | 832.00 | 832.00 | 832.00 | 832.00 | 0 |
| 2022-04-19 | 832.00 | 832.00 | 832.00 | 832.00 | 832.00 | 0 |
| 2022-04-18 | 832.00 | 832.00 | 832.00 | 832.00 | 832.00 | 0 |
| 2022-04-15 | 851.00 | 851.00 | 832.00 | 832.00 | 832.00 | 152 |
| 2022-04-14 | 851.00 | 851.00 | 851.00 | 851.00 | 851.00 | 0 |
| 2022-04-13 | 850.00 | 851.00 | 850.00 | 851.00 | 851.00 | 41 |
| 2022-04-12 | 830.00 | 850.00 | 830.00 | 850.00 | 850.00 | 10 |
| 2022-04-11 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 0 |
| 2022-04-08 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 18 |
| 2022-04-07 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 0 |
| 2022-04-06 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 0 |
| 2022-04-05 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 0 |
| 2022-04-04 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 0 |
| 2022-04-01 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 0 |
| 2022-03-31 | 830.50 | 830.50 | 830.00 | 830.00 | 830.00 | 21 |
| 2022-03-30 | 830.50 | 830.50 | 830.50 | 830.50 | 830.50 | 0 |
| 2022-03-29 | 865.00 | 865.00 | 830.50 | 830.50 | 830.50 | 30 |
| 2022-03-28 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | 0 |
| 2022-03-25 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | 0 |
| 2022-03-24 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | 0 |
| 2022-03-23 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | 0 |
| 2022-03-22 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | 0 |
| 2022-03-21 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | 46 |
| 2022-03-18 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | 128 |
| 2022-03-17 | 850.00 | 865.00 | 850.00 | 865.00 | 865.00 | 323 |
| 2022-03-16 | 831.90 | 850.00 | 831.90 | 850.00 | 850.00 | 199 |
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.