AKDITAL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-29 | 1,133.00 | 1,170.00 | 1,133.00 | 1,160.00 | 1,160.00 | 16,241 |
| 2025-01-28 | 1,135.00 | 1,138.00 | 1,130.00 | 1,133.00 | 1,133.00 | 6,743 |
| 2025-01-27 | 1,135.00 | 1,139.00 | 1,125.00 | 1,135.00 | 1,135.00 | 11,704 |
| 2025-01-24 | 1,132.00 | 1,135.00 | 1,120.00 | 1,135.00 | 1,135.00 | 13,498 |
| 2025-01-23 | 1,134.00 | 1,134.00 | 1,120.00 | 1,132.00 | 1,132.00 | 19,383 |
| 2025-01-22 | 1,134.00 | 1,134.00 | 1,095.00 | 1,134.00 | 1,134.00 | 11,790 |
| 2025-01-21 | 1,144.00 | 1,144.00 | 1,125.00 | 1,134.00 | 1,134.00 | 14,523 |
| 2025-01-20 | 1,150.00 | 1,166.00 | 1,143.00 | 1,144.00 | 1,144.00 | 5,012 |
| 2025-01-17 | 1,150.00 | 1,165.00 | 1,150.00 | 1,150.00 | 1,150.00 | 18,533 |
| 2025-01-16 | 1,163.00 | 1,170.00 | 1,150.00 | 1,150.00 | 1,150.00 | 6,658 |
| 2025-01-15 | 1,156.00 | 1,171.00 | 1,150.00 | 1,163.00 | 1,163.00 | 10,001 |
| 2025-01-13 | 1,139.00 | 1,173.00 | 1,136.00 | 1,156.00 | 1,156.00 | 3,529 |
| 2025-01-10 | 1,161.00 | 1,181.00 | 1,135.00 | 1,139.00 | 1,139.00 | 37,197 |
| 2025-01-09 | 1,160.00 | 1,199.00 | 1,160.00 | 1,161.00 | 1,161.00 | 39,951 |
| 2025-01-08 | 1,120.00 | 1,175.00 | 1,120.00 | 1,160.00 | 1,160.00 | 43,835 |
| 2025-01-07 | 1,120.00 | 1,124.00 | 1,090.00 | 1,120.00 | 1,120.00 | 29,645 |
| 2025-01-06 | 1,130.00 | 1,140.00 | 1,120.00 | 1,120.00 | 1,120.00 | 55,155 |
| 2025-01-03 | 1,100.00 | 1,132.00 | 1,100.00 | 1,130.00 | 1,130.00 | 49,713 |
| 2025-01-02 | 1,052.00 | 1,110.00 | 1,041.00 | 1,100.00 | 1,100.00 | 21,386 |
| 2024-12-31 | 1,040.00 | 1,060.00 | 1,035.00 | 1,052.00 | 1,052.00 | 17,949 |
| 2024-12-30 | 1,040.00 | 1,048.00 | 1,032.00 | 1,040.00 | 1,040.00 | 6,445 |
| 2024-12-27 | 1,040.00 | 1,045.00 | 1,031.00 | 1,040.00 | 1,040.00 | 29,640 |
| 2024-12-26 | 1,027.00 | 1,049.00 | 1,027.00 | 1,040.00 | 1,040.00 | 6,445 |
| 2024-12-25 | 1,030.00 | 1,030.00 | 1,022.00 | 1,027.00 | 1,027.00 | 7,567 |
| 2024-12-24 | 1,034.00 | 1,038.00 | 1,019.00 | 1,030.00 | 1,030.00 | 11,109 |
| 2024-12-23 | 1,045.00 | 1,045.00 | 1,021.00 | 1,034.00 | 1,034.00 | 4,046 |
| 2024-12-20 | 1,055.00 | 1,055.00 | 1,040.00 | 1,045.00 | 1,045.00 | 6,926 |
| 2024-12-19 | 1,055.00 | 1,064.00 | 1,050.00 | 1,055.00 | 1,055.00 | 16,992 |
| 2024-12-18 | 1,059.00 | 1,067.00 | 1,055.00 | 1,055.00 | 1,055.00 | 2,746 |
| 2024-12-17 | 1,065.00 | 1,075.00 | 1,058.00 | 1,059.00 | 1,059.00 | 22,037 |
| 2024-12-16 | 1,053.00 | 1,070.00 | 1,053.00 | 1,065.00 | 1,065.00 | 6,190 |
| 2024-12-13 | 1,060.00 | 1,062.00 | 1,050.00 | 1,053.00 | 1,053.00 | 15,043 |
| 2024-12-12 | 1,058.00 | 1,064.00 | 1,051.00 | 1,060.00 | 1,060.00 | 5,459 |
| 2024-12-11 | 1,060.00 | 1,066.00 | 1,051.00 | 1,058.00 | 1,058.00 | 3,641 |
| 2024-12-10 | 1,056.00 | 1,067.00 | 1,050.00 | 1,060.00 | 1,060.00 | 3,568 |
| 2024-12-09 | 1,070.00 | 1,072.00 | 1,053.00 | 1,056.00 | 1,056.00 | 901 |
| 2024-12-06 | 1,067.00 | 1,071.00 | 1,067.00 | 1,070.00 | 1,070.00 | 3,848 |
| 2024-12-05 | 1,065.00 | 1,074.00 | 1,060.00 | 1,067.00 | 1,067.00 | 10,299 |
| 2024-12-04 | 1,072.00 | 1,074.00 | 1,063.00 | 1,065.00 | 1,065.00 | 5,961 |
| 2024-12-03 | 1,064.00 | 1,079.00 | 1,061.00 | 1,072.00 | 1,072.00 | 32,295 |
| 2024-12-02 | 1,080.00 | 1,085.00 | 1,046.00 | 1,064.00 | 1,064.00 | 5,112 |
| 2024-11-29 | 1,091.00 | 1,091.00 | 1,080.00 | 1,080.00 | 1,080.00 | 31,396 |
| 2024-11-28 | 1,085.00 | 1,099.00 | 1,078.00 | 1,091.00 | 1,091.00 | 15,409 |
| 2024-11-27 | 1,069.00 | 1,093.00 | 1,069.00 | 1,085.00 | 1,085.00 | 24,191 |
| 2024-11-26 | 1,055.00 | 1,074.00 | 1,052.00 | 1,069.00 | 1,069.00 | 2,382 |
| 2024-11-25 | 1,072.00 | 1,075.00 | 1,050.00 | 1,055.00 | 1,055.00 | 15,068 |
| 2024-11-22 | 1,076.00 | 1,088.00 | 1,065.00 | 1,072.00 | 1,072.00 | 7,856 |
| 2024-11-21 | 1,086.00 | 1,095.00 | 1,075.00 | 1,076.00 | 1,076.00 | 10,485 |
| 2024-11-20 | 1,096.00 | 1,099.00 | 1,085.00 | 1,086.00 | 1,086.00 | 9,057 |
| 2024-11-19 | 1,075.00 | 1,100.00 | 1,075.00 | 1,096.00 | 1,096.00 | 13,637 |
| 2024-11-15 | 1,071.00 | 1,079.00 | 1,061.00 | 1,075.00 | 1,075.00 | 12,460 |
| 2024-11-14 | 1,061.00 | 1,079.00 | 1,061.00 | 1,071.00 | 1,071.00 | 4,187 |
| 2024-11-13 | 1,078.00 | 1,080.00 | 1,051.00 | 1,061.00 | 1,061.00 | 4,356 |
| 2024-11-12 | 1,085.00 | 1,109.00 | 1,078.00 | 1,078.00 | 1,078.00 | 12,983 |
| 2024-11-11 | 1,039.00 | 1,125.00 | 1,039.00 | 1,085.00 | 1,085.00 | 65,886 |
| 2024-11-08 | 1,034.00 | 1,045.00 | 1,030.00 | 1,039.00 | 1,039.00 | 18,113 |
| 2024-11-07 | 1,030.00 | 1,040.00 | 1,026.00 | 1,034.00 | 1,034.00 | 11,084 |
| 2024-11-05 | 1,030.00 | 1,035.00 | 1,025.00 | 1,030.00 | 1,030.00 | 13,763 |
| 2024-11-04 | 1,030.00 | 1,035.00 | 1,030.00 | 1,030.00 | 1,030.00 | 2,913 |
| 2024-11-01 | 1,033.00 | 1,044.00 | 1,030.00 | 1,030.00 | 1,030.00 | 6,305 |
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.