AKDITAL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 720.20 | 729.90 | 715.20 | 720.00 | 720.00 | 2,681 |
| 2024-04-30 | 732.00 | 733.00 | 720.20 | 720.20 | 720.20 | 15,792 |
| 2024-04-29 | 721.00 | 733.90 | 721.00 | 732.00 | 732.00 | 2,372 |
| 2024-04-26 | 730.00 | 730.00 | 721.00 | 721.00 | 721.00 | 17,084 |
| 2024-04-25 | 722.20 | 730.00 | 722.20 | 730.00 | 730.00 | 8,699 |
| 2024-04-24 | 720.00 | 730.00 | 720.00 | 722.20 | 722.20 | 6,730 |
| 2024-04-23 | 730.00 | 734.00 | 715.00 | 720.00 | 720.00 | 9,476 |
| 2024-04-22 | 740.00 | 745.00 | 705.00 | 730.00 | 730.00 | 15,676 |
| 2024-04-19 | 745.00 | 748.00 | 734.00 | 740.00 | 740.00 | 10,029 |
| 2024-04-18 | 738.00 | 755.00 | 737.00 | 745.00 | 745.00 | 7,545 |
| 2024-04-17 | 753.00 | 758.00 | 728.00 | 738.00 | 738.00 | 19,771 |
| 2024-04-16 | 743.00 | 760.00 | 743.00 | 753.00 | 753.00 | 37,148 |
| 2024-04-15 | 740.50 | 749.00 | 721.00 | 743.00 | 743.00 | 45,864 |
| 2024-04-09 | 700.00 | 750.00 | 700.00 | 740.50 | 740.50 | 52,736 |
| 2024-04-08 | 680.00 | 710.00 | 675.00 | 700.00 | 700.00 | 19,772 |
| 2024-04-05 | 672.00 | 681.00 | 672.00 | 680.00 | 680.00 | 8,436 |
| 2024-04-04 | 674.00 | 677.00 | 670.10 | 672.00 | 672.00 | 10,699 |
| 2024-04-03 | 675.00 | 680.90 | 670.00 | 674.00 | 674.00 | 14,797 |
| 2024-04-02 | 676.00 | 679.90 | 672.00 | 675.00 | 675.00 | 5,929 |
| 2024-04-01 | 680.00 | 680.00 | 674.00 | 676.00 | 676.00 | 2,752 |
| 2024-03-29 | 675.00 | 680.00 | 674.00 | 680.00 | 680.00 | 3,168 |
| 2024-03-28 | 676.00 | 679.90 | 674.00 | 675.00 | 675.00 | 5,626 |
| 2024-03-27 | 675.00 | 680.00 | 675.00 | 676.00 | 676.00 | 45,447 |
| 2024-03-26 | 679.00 | 679.00 | 675.00 | 675.00 | 675.00 | 2,719 |
| 2024-03-25 | 680.00 | 682.00 | 673.00 | 679.00 | 679.00 | 8,395 |
| 2024-03-22 | 677.00 | 684.00 | 677.00 | 680.00 | 680.00 | 12,355 |
| 2024-03-21 | 680.00 | 680.00 | 675.20 | 677.00 | 677.00 | 2,583 |
| 2024-03-20 | 678.10 | 683.00 | 675.70 | 680.00 | 680.00 | 9,009 |
| 2024-03-19 | 680.00 | 686.50 | 677.00 | 678.10 | 678.10 | 3,350 |
| 2024-03-18 | 680.00 | 689.00 | 680.00 | 680.00 | 680.00 | 2,459 |
| 2024-03-15 | 677.00 | 685.00 | 675.10 | 680.00 | 680.00 | 8,058 |
| 2024-03-14 | 674.00 | 679.80 | 674.00 | 677.00 | 677.00 | 2,112 |
| 2024-03-13 | 677.20 | 680.00 | 670.00 | 674.00 | 674.00 | 22,826 |
| 2024-03-12 | 677.10 | 683.00 | 677.10 | 677.20 | 677.20 | 1,050 |
| 2024-03-11 | 680.00 | 687.00 | 676.30 | 677.10 | 677.10 | 4,213 |
| 2024-03-08 | 680.30 | 689.80 | 680.00 | 680.00 | 680.00 | 8,623 |
| 2024-03-07 | 679.60 | 690.00 | 679.60 | 680.30 | 680.30 | 5,325 |
| 2024-03-06 | 675.50 | 679.60 | 660.00 | 679.60 | 679.60 | 6,223 |
| 2024-03-05 | 685.00 | 689.90 | 675.00 | 675.50 | 675.50 | 7,570 |
| 2024-03-04 | 690.00 | 699.00 | 685.00 | 685.00 | 685.00 | 7,171 |
| 2024-03-01 | 698.00 | 704.00 | 690.00 | 690.00 | 690.00 | 9,623 |
| 2024-02-29 | 705.00 | 713.00 | 698.00 | 698.00 | 698.00 | 16,673 |
| 2024-02-28 | 708.10 | 719.80 | 705.00 | 705.00 | 705.00 | 16,121 |
| 2024-02-27 | 699.00 | 712.00 | 699.00 | 708.10 | 708.10 | 22,594 |
| 2024-02-26 | 698.00 | 702.00 | 696.20 | 699.00 | 699.00 | 8,550 |
| 2024-02-23 | 695.00 | 698.90 | 694.20 | 698.00 | 698.00 | 7,880 |
| 2024-02-22 | 695.00 | 697.80 | 692.50 | 695.00 | 695.00 | 3,666 |
| 2024-02-21 | 694.10 | 698.50 | 692.00 | 695.00 | 695.00 | 9,029 |
| 2024-02-20 | 700.00 | 700.00 | 692.00 | 694.10 | 694.10 | 4,557 |
| 2024-02-19 | 690.00 | 700.00 | 690.00 | 700.00 | 700.00 | 9,011 |
| 2024-02-16 | 692.00 | 700.00 | 685.50 | 690.00 | 690.00 | 8,046 |
| 2024-02-15 | 697.30 | 697.30 | 683.00 | 692.00 | 692.00 | 51,834 |
| 2024-02-14 | 683.00 | 736.00 | 683.00 | 697.30 | 697.30 | 39,065 |
| 2024-02-13 | 650.00 | 689.90 | 650.00 | 683.00 | 683.00 | 49,958 |
| 2024-02-12 | 635.00 | 650.00 | 635.00 | 650.00 | 650.00 | 18,710 |
| 2024-02-09 | 625.20 | 635.00 | 625.00 | 635.00 | 635.00 | 13,428 |
| 2024-02-08 | 615.00 | 627.00 | 615.00 | 625.20 | 625.20 | 6,414 |
| 2024-02-07 | 605.00 | 615.00 | 604.00 | 615.00 | 615.00 | 13,314 |
| 2024-02-06 | 606.00 | 608.90 | 604.00 | 605.00 | 605.00 | 11,271 |
| 2024-02-05 | 605.00 | 607.00 | 603.50 | 606.00 | 606.00 | 9,585 |
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.