AKDITAL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 1,487.00 | 1,488.00 | 1,466.00 | 1,472.00 | 1,472.00 | 3,376 |
| 2025-07-22 | 1,470.00 | 1,487.00 | 1,470.00 | 1,487.00 | 1,487.00 | 8,451 |
| 2025-07-21 | 1,458.00 | 1,471.00 | 1,450.00 | 1,470.00 | 1,470.00 | 17,454 |
| 2025-07-18 | 1,455.00 | 1,464.00 | 1,446.00 | 1,458.00 | 1,458.00 | 1,088 |
| 2025-07-17 | 1,454.00 | 1,455.00 | 1,454.00 | 1,455.00 | 1,455.00 | 13,988 |
| 2025-07-16 | 1,458.00 | 1,458.00 | 1,445.00 | 1,454.00 | 1,454.00 | 10,336 |
| 2025-07-15 | 1,465.00 | 1,465.00 | 1,451.00 | 1,458.00 | 1,458.00 | 5,892 |
| 2025-07-14 | 1,454.00 | 1,465.00 | 1,452.00 | 1,465.00 | 1,465.00 | 4,890 |
| 2025-07-11 | 1,454.00 | 1,469.00 | 1,452.00 | 1,454.00 | 1,454.00 | 10,116 |
| 2025-07-10 | 1,465.00 | 1,465.00 | 1,454.00 | 1,454.00 | 1,454.00 | 22,799 |
| 2025-07-09 | 1,475.00 | 1,475.00 | 1,458.00 | 1,465.00 | 1,465.00 | 3,460 |
| 2025-07-08 | 1,472.00 | 1,475.00 | 1,460.00 | 1,475.00 | 1,475.00 | 10,310 |
| 2025-07-07 | 1,479.00 | 1,479.00 | 1,455.00 | 1,472.00 | 1,472.00 | 4,353 |
| 2025-07-04 | 1,450.00 | 1,479.00 | 1,450.00 | 1,479.00 | 1,479.00 | 11,279 |
| 2025-07-03 | 1,482.00 | 1,490.00 | 1,450.00 | 1,450.00 | 1,450.00 | 2,174 |
| 2025-07-02 | 1,469.00 | 1,482.00 | 1,466.00 | 1,482.00 | 1,482.00 | 4,681 |
| 2025-07-01 | 1,451.00 | 1,470.00 | 1,451.00 | 1,469.00 | 1,469.00 | 1,874 |
| 2025-06-30 | 1,460.00 | 1,467.00 | 1,450.00 | 1,451.00 | 1,451.00 | 4,357 |
| 2025-06-26 | 1,470.00 | 1,470.00 | 1,460.00 | 1,460.00 | 1,460.00 | 2,113 |
| 2025-06-25 | 1,470.00 | 1,491.00 | 1,470.00 | 1,470.00 | 1,470.00 | 6,038 |
| 2025-06-24 | 1,413.00 | 1,499.00 | 1,413.00 | 1,470.00 | 1,470.00 | 17,091 |
| 2025-06-23 | 1,430.00 | 1,430.00 | 1,381.00 | 1,413.00 | 1,413.00 | 14,719 |
| 2025-06-20 | 1,395.00 | 1,449.00 | 1,390.00 | 1,430.00 | 1,430.00 | 8,663 |
| 2025-06-19 | 1,390.00 | 1,395.00 | 1,336.00 | 1,395.00 | 1,395.00 | 25,759 |
| 2025-06-18 | 1,440.00 | 1,443.00 | 1,380.00 | 1,390.00 | 1,390.00 | 33,223 |
| 2025-06-17 | 1,460.00 | 1,465.00 | 1,440.00 | 1,440.00 | 1,440.00 | 5,058 |
| 2025-06-16 | 1,478.00 | 1,478.00 | 1,442.00 | 1,460.00 | 1,460.00 | 7,189 |
| 2025-06-13 | 1,480.00 | 1,480.00 | 1,478.00 | 1,478.00 | 1,478.00 | 26,752 |
| 2025-06-12 | 1,509.00 | 1,509.00 | 1,480.00 | 1,480.00 | 1,480.00 | 9,700 |
| 2025-06-11 | 1,510.00 | 1,510.00 | 1,500.00 | 1,509.00 | 1,509.00 | 4,601 |
| 2025-06-10 | 1,500.00 | 1,518.00 | 1,500.00 | 1,510.00 | 1,510.00 | 16,541 |
| 2025-06-06 | 1,510.00 | 1,520.00 | 1,500.00 | 1,500.00 | 1,500.00 | 11,051 |
| 2025-06-05 | 1,502.00 | 1,533.00 | 1,502.00 | 1,510.00 | 1,510.00 | 17,369 |
| 2025-06-04 | 1,491.00 | 1,504.00 | 1,491.00 | 1,502.00 | 1,502.00 | 14,872 |
| 2025-06-03 | 1,450.00 | 1,495.00 | 1,450.00 | 1,491.00 | 1,491.00 | 19,911 |
| 2025-06-02 | 1,445.00 | 1,460.00 | 1,444.00 | 1,450.00 | 1,450.00 | 6,872 |
| 2025-05-30 | 1,449.00 | 1,460.00 | 1,445.00 | 1,445.00 | 1,445.00 | 17,854 |
| 2025-05-29 | 1,450.00 | 1,458.00 | 1,447.00 | 1,449.00 | 1,449.00 | 851 |
| 2025-05-28 | 1,451.00 | 1,469.00 | 1,450.00 | 1,450.00 | 1,450.00 | 8,434 |
| 2025-05-27 | 1,460.00 | 1,475.00 | 1,450.00 | 1,451.00 | 1,451.00 | 6,238 |
| 2025-05-26 | 1,439.00 | 1,479.00 | 1,439.00 | 1,460.00 | 1,460.00 | 3,800 |
| 2025-05-23 | 1,445.00 | 1,475.00 | 1,439.00 | 1,439.00 | 1,439.00 | 18,295 |
| 2025-05-22 | 1,430.00 | 1,460.00 | 1,430.00 | 1,445.00 | 1,445.00 | 12,975 |
| 2025-05-21 | 1,437.00 | 1,450.00 | 1,430.00 | 1,430.00 | 1,430.00 | 13,273 |
| 2025-05-20 | 1,448.00 | 1,478.00 | 1,437.00 | 1,437.00 | 1,437.00 | 18,064 |
| 2025-05-19 | 1,449.00 | 1,469.00 | 1,445.00 | 1,448.00 | 1,448.00 | 9,246 |
| 2025-05-16 | 1,460.00 | 1,491.00 | 1,449.00 | 1,449.00 | 1,449.00 | 15,485 |
| 2025-05-15 | 1,485.00 | 1,485.00 | 1,450.00 | 1,460.00 | 1,460.00 | 26,009 |
| 2025-05-14 | 1,500.00 | 1,509.00 | 1,485.00 | 1,485.00 | 1,485.00 | 5,833 |
| 2025-05-13 | 1,506.00 | 1,515.00 | 1,500.00 | 1,500.00 | 1,500.00 | 5,146 |
| 2025-05-12 | 1,480.00 | 1,515.00 | 1,480.00 | 1,506.00 | 1,506.00 | 16,923 |
| 2025-05-09 | 1,480.00 | 1,500.00 | 1,478.00 | 1,480.00 | 1,480.00 | 3,384 |
| 2025-05-08 | 1,500.00 | 1,515.00 | 1,480.00 | 1,480.00 | 1,480.00 | 8,772 |
| 2025-05-07 | 1,480.00 | 1,508.00 | 1,470.00 | 1,500.00 | 1,500.00 | 13,350 |
| 2025-05-06 | 1,465.00 | 1,481.00 | 1,465.00 | 1,480.00 | 1,480.00 | 9,370 |
| 2025-05-05 | 1,460.00 | 1,480.00 | 1,453.00 | 1,465.00 | 1,465.00 | 9,972 |
| 2025-05-02 | 1,449.00 | 1,470.00 | 1,449.00 | 1,460.00 | 1,460.00 | 3,215 |
| 2025-04-30 | 1,442.00 | 1,450.00 | 1,435.00 | 1,449.00 | 1,449.00 | 32,972 |
| 2025-04-29 | 1,430.00 | 1,479.00 | 1,430.00 | 1,442.00 | 1,442.00 | 18,265 |
| 2025-04-28 | 1,410.00 | 1,430.00 | 1,410.00 | 1,430.00 | 1,430.00 | 4,876 |
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.