MINIERE TOUISSIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 1,480.00 | 1,526.00 | 1,480.00 | 1,525.00 | 1,525.00 | 159 |
| 2024-08-05 | 1,590.00 | 1,590.00 | 1,480.00 | 1,480.00 | 1,480.00 | 7,646 |
| 2024-08-02 | 1,598.00 | 1,599.00 | 1,564.00 | 1,590.00 | 1,590.00 | 3,933 |
| 2024-08-01 | 1,600.00 | 1,600.00 | 1,585.00 | 1,598.00 | 1,598.00 | 1,533 |
| 2024-07-31 | 1,580.00 | 1,604.00 | 1,561.00 | 1,600.00 | 1,600.00 | 9,072 |
| 2024-07-29 | 1,558.00 | 1,580.00 | 1,550.00 | 1,580.00 | 1,580.00 | 2,309 |
| 2024-07-26 | 1,510.00 | 1,558.00 | 1,503.00 | 1,558.00 | 1,558.00 | 3,762 |
| 2024-07-25 | 1,500.00 | 1,535.00 | 1,493.00 | 1,510.00 | 1,510.00 | 731 |
| 2024-07-24 | 1,485.00 | 1,519.00 | 1,480.00 | 1,500.00 | 1,500.00 | 8,218 |
| 2024-07-23 | 1,463.00 | 1,500.00 | 1,440.00 | 1,485.00 | 1,485.00 | 8,458 |
| 2024-07-22 | 1,408.00 | 1,480.00 | 1,408.00 | 1,463.00 | 1,463.00 | 2,310 |
| 2024-07-19 | 1,425.00 | 1,425.00 | 1,397.00 | 1,408.00 | 1,408.00 | 837 |
| 2024-07-18 | 1,400.00 | 1,447.00 | 1,400.00 | 1,425.00 | 1,425.00 | 1,165 |
| 2024-07-17 | 1,328.00 | 1,420.00 | 1,328.00 | 1,400.00 | 1,400.00 | 3,147 |
| 2024-07-16 | 1,347.00 | 1,351.00 | 1,328.00 | 1,328.00 | 1,328.00 | 190 |
| 2024-07-15 | 1,341.00 | 1,351.00 | 1,340.00 | 1,347.00 | 1,347.00 | 1,028 |
| 2024-07-12 | 1,325.00 | 1,355.00 | 1,325.00 | 1,341.00 | 1,341.00 | 617 |
| 2024-07-11 | 1,329.00 | 1,330.00 | 1,300.00 | 1,325.00 | 1,325.00 | 307 |
| 2024-07-10 | 1,329.00 | 1,329.00 | 1,329.00 | 1,329.00 | 1,329.00 | 0 |
| 2024-07-09 | 1,303.00 | 1,339.00 | 1,303.00 | 1,329.00 | 1,329.00 | 95 |
| 2024-07-08 | 1,321.00 | 1,355.00 | 1,303.00 | 1,303.00 | 1,303.00 | 582 |
| 2024-07-05 | 1,290.00 | 1,330.00 | 1,290.00 | 1,321.00 | 1,321.00 | 2,181 |
| 2024-07-04 | 1,290.00 | 1,320.00 | 1,290.00 | 1,290.00 | 1,290.00 | 840 |
| 2024-07-03 | 1,308.00 | 1,308.00 | 1,282.00 | 1,290.00 | 1,290.00 | 570 |
| 2024-07-02 | 1,308.00 | 1,337.00 | 1,290.00 | 1,308.00 | 1,308.00 | 54 |
| 2024-07-01 | 1,290.00 | 1,308.00 | 1,290.00 | 1,308.00 | 1,308.00 | 23 |
| 2024-06-28 | 1,294.00 | 1,320.00 | 1,286.00 | 1,290.00 | 1,290.00 | 797 |
| 2024-06-27 | 1,295.00 | 1,307.00 | 1,291.00 | 1,294.00 | 1,294.00 | 1,121 |
| 2024-06-26 | 1,286.00 | 1,318.00 | 1,286.00 | 1,295.00 | 1,295.00 | 168 |
| 2024-06-25 | 1,370.00 | 1,370.00 | 1,261.00 | 1,286.00 | 1,286.00 | 9,477 |
| 2024-06-24 | 1,350.00 | 1,395.00 | 1,350.00 | 1,370.00 | 1,370.00 | 190 |
| 2024-06-21 | 1,360.00 | 1,389.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,361 |
| 2024-06-20 | 1,383.00 | 1,387.00 | 1,360.00 | 1,360.00 | 1,360.00 | 164 |
| 2024-06-19 | 1,395.00 | 1,395.00 | 1,383.00 | 1,383.00 | 1,383.00 | 10 |
| 2024-06-14 | 1,370.00 | 1,400.00 | 1,355.00 | 1,395.00 | 1,395.00 | 437 |
| 2024-06-13 | 1,394.00 | 1,419.00 | 1,370.00 | 1,370.00 | 1,370.00 | 174 |
| 2024-06-12 | 1,350.00 | 1,400.00 | 1,350.00 | 1,394.00 | 1,394.00 | 206 |
| 2024-06-11 | 1,362.00 | 1,400.00 | 1,350.00 | 1,350.00 | 1,350.00 | 360 |
| 2024-06-10 | 1,400.00 | 1,400.00 | 1,350.00 | 1,362.00 | 1,362.00 | 483 |
| 2024-06-07 | 1,420.00 | 1,420.00 | 1,361.00 | 1,400.00 | 1,400.00 | 716 |
| 2024-06-06 | 1,370.00 | 1,420.00 | 1,370.00 | 1,420.00 | 1,420.00 | 204 |
| 2024-06-05 | 1,425.00 | 1,425.00 | 1,361.00 | 1,370.00 | 1,370.00 | 536 |
| 2024-06-04 | 1,450.00 | 1,460.00 | 1,410.00 | 1,425.00 | 1,425.00 | 434 |
| 2024-06-03 | 1,472.00 | 1,505.00 | 1,448.00 | 1,450.00 | 1,450.00 | 862 |
| 2024-05-31 | 1,520.00 | 1,520.00 | 1,471.00 | 1,472.00 | 1,472.00 | 749 |
| 2024-05-30 | 1,538.00 | 1,540.00 | 1,500.00 | 1,520.00 | 1,520.00 | 1,040 |
| 2024-05-29 | 1,519.00 | 1,550.00 | 1,513.00 | 1,538.00 | 1,538.00 | 692 |
| 2024-05-28 | 1,481.00 | 1,539.00 | 1,470.00 | 1,519.00 | 1,519.00 | 1,957 |
| 2024-05-27 | 1,575.00 | 1,575.00 | 1,456.00 | 1,481.00 | 1,481.00 | 3,412 |
| 2024-05-24 | 1,550.00 | 1,575.00 | 1,550.00 | 1,575.00 | 1,575.00 | 871 |
| 2024-05-23 | 1,506.00 | 1,585.00 | 1,506.00 | 1,550.00 | 1,550.00 | 3,776 |
| 2024-05-22 | 1,490.00 | 1,527.00 | 1,476.00 | 1,506.00 | 1,506.00 | 7,852 |
| 2024-05-21 | 1,430.00 | 1,547.00 | 1,430.00 | 1,490.00 | 1,490.00 | 8,663 |
| 2024-05-20 | 1,390.00 | 1,430.00 | 1,387.00 | 1,430.00 | 1,430.00 | 5,219 |
| 2024-05-17 | 1,360.00 | 1,390.00 | 1,346.00 | 1,390.00 | 1,390.00 | 747 |
| 2024-05-16 | 1,384.00 | 1,384.00 | 1,340.00 | 1,360.00 | 1,360.00 | 1,156 |
| 2024-05-15 | 1,388.00 | 1,389.00 | 1,370.00 | 1,384.00 | 1,384.00 | 433 |
| 2024-05-14 | 1,398.00 | 1,398.00 | 1,383.00 | 1,388.00 | 1,388.00 | 652 |
| 2024-05-13 | 1,396.00 | 1,419.00 | 1,380.00 | 1,398.00 | 1,398.00 | 2,909 |
| 2024-05-10 | 1,270.00 | 1,396.00 | 1,270.00 | 1,396.00 | 1,396.00 | 7,322 |
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.