Itissalat Al-Maghrib historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	8.840	8.900	8.840	8.900	8.554	2
2026-07-23	8.840	8.840	8.840	8.840	8.497	1
2026-07-22	8.800	8.840	8.800	8.840	8.497	10
2026-07-21	8.800	8.800	8.800	8.800	8.458	107
2026-07-20	8.740	8.800	8.740	8.800	8.458	58
2026-07-17	8.840	8.840	8.740	8.740	8.400	47
2026-07-16	8.800	8.860	8.800	8.840	8.497	43
2026-07-15	8.800	8.800	8.700	8.800	8.458	368
2026-07-14	8.800	8.800	8.800	8.800	8.458	26
2026-07-13	8.740	8.800	8.740	8.800	8.458	6
2026-07-10	8.740	8.740	8.740	8.740	8.400	1
2026-07-09	8.680	8.740	8.680	8.740	8.400	3
2026-07-08	8.680	8.680	8.680	8.680	8.343	1
2026-07-07	8.680	8.740	8.680	8.680	8.343	204
2026-07-06	8.800	8.800	8.680	8.680	8.343	1,881
2026-07-03	8.800	8.800	8.800	8.800	8.458	246
2026-07-02	8.800	8.800	8.800	8.800	8.458	297
2026-07-01	8.800	8.800	8.800	8.800	8.458	60
2026-06-30	8.860	8.860	8.860	8.860	8.516	1
2026-06-29	8.800	8.860	8.800	8.860	8.516	28
2026-06-26	8.800	8.800	8.800	8.800	8.458	1
2026-06-25	8.740	8.800	8.740	8.800	8.458	2
2026-06-24	8.740	8.800	8.740	8.740	8.400	151
2026-06-23	8.920	8.920	8.740	8.740	8.400	801
2026-06-22	8.980	8.980	8.920	8.920	8.573	111
2026-06-19	9.100	9.100	8.920	8.920	8.573	568
2026-06-18	9.060	9.100	9.060	9.100	8.747	21
2026-06-17	9.000	9.060	9.000	9.060	8.708	2
2026-06-16	9.000	9.000	9.000	9.000	8.650	3
2026-06-15	8.980	9.000	8.980	9.000	8.650	12
2026-06-12	9.000	9.000	9.000	9.000	8.650	45
2026-06-11	9.000	9.000	9.000	9.000	8.650	46
2026-06-10	9.000	9.000	9.000	9.000	8.650	12
2026-06-09	9.000	9.000	9.000	9.000	8.650	67
2026-06-08	9.000	9.000	9.000	9.000	8.650	101
2026-06-05	9.100	9.100	9.000	9.000	8.650	43
2026-06-04	9.100	9.100	9.100	9.100	8.747	62
2026-06-03	9.100	9.100	9.100	9.100	8.747	60
2026-06-02	9.100	9.100	9.100	9.100	8.747	20
2026-06-01	9.060	9.060	9.060	9.060	8.708	1
2026-05-29	9.060	9.060	9.060	9.060	8.708	1
2026-05-28	9.000	9.060	9.000	9.060	8.708	173
2026-05-27	9.000	9.060	9.000	9.000	8.650	126
2026-05-26	8.940	9.000	8.940	9.000	8.650	66
2026-05-25	8.880	8.940	8.880	8.940	8.593	246
2026-05-22	9.080	9.080	8.880	8.880	8.535	1,458
2026-05-21	9.180	9.180	9.080	9.080	8.727	686
2026-05-20	9.100	9.260	9.080	9.140	8.785	3,172
2026-05-19	9.220	9.300	8.940	9.080	8.727	3,949
2026-05-18	9.260	9.320	9.260	9.320	8.958	116
2026-05-15	9.200	9.260	9.200	9.260	8.900	186
2026-05-14	9.200	9.200	9.200	9.200	8.843	100
2026-05-13	9.500	9.500	9.120	9.200	8.843	3,407
2026-05-12	9.620	9.620	9.220	9.500	9.131	2,905
2026-05-11	9.400	9.400	9.240	9.320	8.958	578
2026-05-08	9.340	9.340	9.340	9.340	8.977	1
2026-05-07	9.340	9.340	9.340	9.340	8.977	22
2026-05-06	9.300	9.360	9.300	9.340	8.977	70
2026-05-05	9.300	9.300	9.300	9.300	8.939	148
2026-05-04	9.400	9.400	9.300	9.300	8.939	278

← NewerPage 2 of 22 · 1,276 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.3675 MAD
2025-09-01	0.1355 MAD
2024-09-03	0.3895 MAD
2023-09-06	0.2007 MAD
2023-05-23	0.1995 MAD
2022-09-06	0.4529 MAD
2022-05-23	0.4492 MAD
2021-09-06	0.3788 MAD
2021-05-21	0.3729 MAD
2020-08-03	0.5045 MAD
2020-05-21	0.5146 MAD
2019-05-24	0.6293 MAD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.