Itissalat Al-Maghrib historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	10.000	10.000	9.800	10.000	9.497	543
2025-05-22	10.000	10.000	9.800	10.000	9.497	1,516
2025-05-21	9.800	10.000	9.800	10.000	9.497	115
2025-05-20	9.750	9.800	9.650	9.800	9.307	31,339
2025-05-19	9.800	9.800	9.700	9.750	9.260	306
2025-05-16	9.800	9.800	9.750	9.800	9.307	59
2025-05-15	9.800	9.800	9.650	9.750	9.260	1,025
2025-05-14	9.800	9.800	9.555	9.800	9.307	2,180
2025-05-13	9.850	9.850	9.750	9.800	9.307	873
2025-05-12	9.880	9.930	9.800	9.850	9.355	720
2025-05-09	9.950	9.950	9.740	9.880	9.383	2,850
2025-05-08	9.910	9.960	9.910	9.960	9.459	666
2025-05-07	9.989	9.989	9.910	9.910	9.412	592
2025-05-06	10.000	10.000	9.903	9.989	9.487	11,057
2025-05-05	9.965	9.965	9.952	9.952	9.452	13
2025-05-02	9.980	10.000	9.940	9.965	9.464	393
2025-04-30	10.000	10.000	9.970	9.980	9.478	657
2025-04-29	9.996	10.048	9.996	10.000	9.497	157
2025-04-28	10.050	10.100	9.996	9.996	9.494	380
2025-04-25	10.200	10.200	10.000	10.050	9.545	1,044
2025-04-24	9.900	10.100	9.900	10.050	9.545	7,663
2025-04-23	9.468	9.900	9.326	9.900	9.402	25,454
2025-04-22	8.650	9.500	8.600	9.468	8.992	70,547
2025-04-17	8.500	8.650	8.200	8.650	8.215	33,698
2025-04-16	8.100	8.400	7.978	8.400	7.978	1,813
2025-04-15	7.800	8.100	7.800	8.100	7.693	624
2025-04-14	7.500	7.800	7.500	7.800	7.408	1,734
2025-04-11	7.500	7.500	7.460	7.500	7.123	26,688
2025-04-10	7.500	7.500	7.500	7.500	7.123	25,309
2025-04-09	7.500	7.500	7.500	7.500	7.123	77
2025-04-08	7.500	7.500	7.500	7.500	7.123	6,309
2025-04-07	7.250	7.500	7.134	7.500	7.123	4,320
2025-04-04	9.000	9.000	7.400	7.500	7.123	113,683
2025-04-03	7.500	8.150	7.450	8.150	7.740	8,974
2025-04-02	7.500	7.500	7.450	7.500	7.123	1,753
2025-04-01	7.500	7.850	7.450	7.500	7.123	16,058
2025-03-31	7.850	7.950	7.450	7.500	7.123	37,742
2025-03-28	7.700	8.100	7.500	7.900	7.503	14,681
2025-03-26	7.500	7.500	7.400	7.500	7.123	133
2025-03-25	7.800	7.800	7.400	7.500	7.123	2,881
2025-03-24	7.500	7.800	7.500	7.800	7.408	1,437
2025-03-21	7.500	7.500	7.400	7.500	7.123	380
2025-03-20	7.500	7.500	7.500	7.500	7.123	55
2025-03-19	7.500	7.500	7.500	7.500	7.123	14
2025-03-18	7.500	7.500	7.500	7.500	7.123	918
2025-03-17	7.500	7.500	7.500	7.500	7.123	167
2025-03-14	7.500	7.500	7.500	7.500	7.123	625
2025-03-13	7.500	7.500	7.500	7.500	7.123	77
2025-03-12	7.500	7.500	7.500	7.500	7.123	46
2025-03-11	7.500	7.500	7.500	7.500	7.123	199
2025-03-10	7.700	7.700	7.450	7.500	7.123	992
2025-03-07	7.700	7.700	7.450	7.600	7.218	212
2025-03-06	7.500	7.700	7.450	7.700	7.313	785
2025-03-05	7.450	7.500	7.450	7.500	7.123	385
2025-03-04	7.400	7.500	7.400	7.500	7.123	1,870
2025-03-03	7.500	7.500	7.500	7.500	7.123	234
2025-02-28	7.500	7.650	7.450	7.500	7.123	1,656
2025-02-27	7.400	8.000	7.400	7.500	7.123	13,306
2025-02-26	7.500	7.500	7.400	7.400	7.028	2,045
2025-02-25	7.450	7.500	7.450	7.500	7.123	38

← NewerPage 7 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.