Itissalat Al-Maghrib historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	10.800	11.100	10.800	11.100	10.669	721
2025-11-06	11.000	11.000	10.900	10.900	10.477	218
2025-11-05	11.000	11.000	10.900	11.000	10.573	338
2025-11-04	10.800	11.000	10.700	11.000	10.573	1,627
2025-11-03	11.000	11.000	10.800	11.000	10.573	79
2025-10-31	11.000	11.000	10.900	11.000	10.573	273
2025-10-30	11.000	11.000	10.900	11.000	10.573	249
2025-10-29	11.000	11.000	10.900	11.000	10.573	63
2025-10-28	11.200	11.200	11.000	11.000	10.573	326
2025-10-27	11.100	11.300	11.000	11.000	10.573	704
2025-10-24	11.100	11.100	11.100	11.100	10.669	256
2025-10-23	11.100	11.100	11.100	11.100	10.669	1
2025-10-22	11.100	11.100	11.100	11.100	10.669	95
2025-10-21	11.100	11.100	11.100	11.100	10.669	26
2025-10-20	11.100	11.100	11.100	11.100	10.669	1
2025-10-17	11.100	11.100	11.100	11.100	10.669	1
2025-10-16	11.100	11.100	11.100	11.100	10.669	1
2025-10-15	11.100	11.100	11.100	11.100	10.669	173
2025-10-14	11.100	11.100	11.100	11.100	10.669	36
2025-10-13	11.100	11.100	11.100	11.100	10.669	1
2025-10-10	11.100	11.100	11.100	11.100	10.669	1
2025-10-09	11.100	11.100	11.100	11.100	10.669	150
2025-10-08	11.100	11.100	11.100	11.100	10.669	91
2025-10-07	11.300	11.300	11.100	11.100	10.669	654
2025-10-06	11.300	11.300	11.300	11.300	10.861	4
2025-10-03	11.300	11.300	11.300	11.300	10.861	273
2025-10-02	11.500	11.500	11.200	11.300	10.861	1,152
2025-10-01	11.300	11.500	11.300	11.500	11.053	409
2025-09-30	11.300	11.300	11.300	11.300	10.861	1
2025-09-29	11.300	11.300	11.300	11.300	10.861	1
2025-09-26	11.300	11.300	11.300	11.300	10.861	233
2025-09-25	11.300	11.300	11.300	11.300	10.861	13
2025-09-24	11.400	11.400	11.300	11.300	10.861	340
2025-09-23	11.300	11.300	11.300	11.300	10.861	269
2025-09-22	11.300	11.300	11.300	11.300	10.861	287
2025-09-19	11.300	11.300	11.300	11.300	10.861	1
2025-09-18	11.300	11.300	11.300	11.300	10.861	282
2025-09-17	11.500	11.500	11.300	11.300	10.861	21
2025-09-16	11.500	11.500	11.300	11.300	10.861	253
2025-09-15	11.600	11.600	11.500	11.500	11.053	150
2025-09-12	11.500	11.600	11.500	11.600	11.149	3
2025-09-11	11.200	11.500	11.200	11.500	11.053	191
2025-09-10	11.200	11.200	11.200	11.200	10.765	6
2025-09-09	11.200	11.200	11.200	11.200	10.765	9
2025-09-08	11.600	11.600	11.200	11.200	10.765	1,068
2025-09-05	11.500	11.500	11.400	11.400	10.957	23
2025-09-04	11.500	11.500	11.400	11.500	11.053	15,290
2025-09-03	11.300	11.600	11.300	11.400	10.957	17,734
2025-09-02	11.300	11.300	11.300	11.300	10.861	631
2025-09-01	11.300	11.300	11.300	11.300	10.861	1
2025-08-29	11.300	11.400	11.000	11.400	10.827	2,011
2025-08-28	11.400	11.400	11.200	11.400	10.827	25
2025-08-27	11.400	11.400	11.000	11.400	10.827	4,063
2025-08-26	11.400	11.400	11.200	11.400	10.827	409
2025-08-25	11.400	11.400	11.300	11.400	10.827	33
2025-08-22	11.300	11.400	11.300	11.400	10.827	12
2025-08-21	11.400	11.400	11.300	11.300	10.732	41
2025-08-20	11.400	11.400	11.400	11.400	10.827	3
2025-08-19	11.400	11.400	11.400	11.400	10.827	10
2025-08-18	11.100	11.300	10.900	11.100	10.542	841

← NewerPage 5 of 22 · 1,279 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.