AKDITAL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 1,040.00 | 1,044.00 | 1,031.00 | 1,033.00 | 1,033.00 | 2,408 |
| 2024-10-30 | 1,050.00 | 1,054.00 | 1,040.00 | 1,040.00 | 1,040.00 | 3,270 |
| 2024-10-29 | 1,040.00 | 1,060.00 | 1,035.00 | 1,050.00 | 1,050.00 | 13,601 |
| 2024-10-28 | 1,035.00 | 1,044.00 | 1,030.00 | 1,040.00 | 1,040.00 | 11,865 |
| 2024-10-25 | 1,037.00 | 1,037.00 | 1,026.00 | 1,035.00 | 1,035.00 | 53,611 |
| 2024-10-24 | 1,020.00 | 1,044.00 | 1,020.00 | 1,037.00 | 1,037.00 | 4,132 |
| 2024-10-23 | 1,018.00 | 1,020.00 | 1,008.00 | 1,020.00 | 1,020.00 | 3,220 |
| 2024-10-22 | 1,022.00 | 1,033.00 | 1,012.00 | 1,018.00 | 1,018.00 | 2,485 |
| 2024-10-21 | 1,025.00 | 1,040.00 | 1,020.00 | 1,022.00 | 1,022.00 | 6,897 |
| 2024-10-18 | 1,011.00 | 1,044.00 | 1,011.00 | 1,025.00 | 1,025.00 | 20,108 |
| 2024-10-17 | 985.00 | 1,040.00 | 985.00 | 1,011.00 | 1,011.00 | 18,055 |
| 2024-10-16 | 995.00 | 996.00 | 963.00 | 985.00 | 985.00 | 25,423 |
| 2024-10-15 | 996.10 | 1,010.00 | 994.00 | 995.00 | 995.00 | 10,978 |
| 2024-10-14 | 1,010.00 | 1,015.00 | 996.10 | 996.10 | 996.10 | 5,648 |
| 2024-10-11 | 1,009.00 | 1,020.00 | 1,008.00 | 1,010.00 | 1,010.00 | 6,325 |
| 2024-10-10 | 1,012.00 | 1,025.00 | 1,009.00 | 1,009.00 | 1,009.00 | 26,642 |
| 2024-10-09 | 1,010.00 | 1,030.00 | 1,010.00 | 1,012.00 | 1,012.00 | 17,250 |
| 2024-10-08 | 1,005.00 | 1,018.00 | 991.00 | 1,010.00 | 1,010.00 | 40,365 |
| 2024-10-07 | 1,027.00 | 1,027.00 | 1,005.00 | 1,005.00 | 1,005.00 | 24,118 |
| 2024-10-04 | 1,025.00 | 1,035.00 | 1,020.00 | 1,027.00 | 1,027.00 | 4,260 |
| 2024-10-03 | 999.00 | 1,038.00 | 999.00 | 1,025.00 | 1,025.00 | 27,546 |
| 2024-10-02 | 1,048.00 | 1,048.00 | 980.00 | 999.00 | 999.00 | 74,870 |
| 2024-10-01 | 1,071.00 | 1,080.00 | 1,032.00 | 1,048.00 | 1,048.00 | 29,069 |
| 2024-09-30 | 1,110.00 | 1,129.00 | 1,071.00 | 1,071.00 | 1,071.00 | 25,575 |
| 2024-09-27 | 1,105.00 | 1,144.00 | 1,105.00 | 1,110.00 | 1,110.00 | 32,662 |
| 2024-09-26 | 1,062.00 | 1,119.00 | 1,062.00 | 1,105.00 | 1,105.00 | 33,361 |
| 2024-09-25 | 1,016.00 | 1,070.00 | 1,016.00 | 1,062.00 | 1,062.00 | 49,746 |
| 2024-09-24 | 1,025.00 | 1,049.00 | 1,013.00 | 1,016.00 | 1,016.00 | 24,179 |
| 2024-09-23 | 1,005.00 | 1,025.00 | 1,005.00 | 1,025.00 | 1,025.00 | 23,984 |
| 2024-09-20 | 1,002.00 | 1,008.00 | 1,002.00 | 1,005.00 | 1,005.00 | 46,141 |
| 2024-09-19 | 1,006.00 | 1,010.00 | 1,000.00 | 1,002.00 | 1,002.00 | 10,448 |
| 2024-09-18 | 983.00 | 1,020.00 | 975.00 | 1,006.00 | 1,006.00 | 31,155 |
| 2024-09-13 | 982.00 | 985.00 | 970.20 | 983.00 | 983.00 | 13,490 |
| 2024-09-12 | 982.00 | 986.00 | 982.00 | 982.00 | 982.00 | 3,163 |
| 2024-09-11 | 983.00 | 990.00 | 977.00 | 982.00 | 982.00 | 3,261 |
| 2024-09-10 | 975.00 | 986.00 | 970.10 | 983.00 | 983.00 | 8,585 |
| 2024-09-09 | 965.00 | 980.00 | 962.00 | 975.00 | 975.00 | 7,190 |
| 2024-09-06 | 960.00 | 965.00 | 960.00 | 965.00 | 965.00 | 6,340 |
| 2024-09-05 | 953.00 | 964.00 | 950.30 | 960.00 | 960.00 | 5,212 |
| 2024-09-04 | 950.00 | 960.00 | 940.00 | 953.00 | 953.00 | 8,407 |
| 2024-09-03 | 970.00 | 970.00 | 950.00 | 950.00 | 950.00 | 15,637 |
| 2024-09-02 | 971.90 | 974.00 | 968.10 | 970.00 | 970.00 | 3,943 |
| 2024-08-30 | 967.00 | 976.80 | 967.00 | 971.90 | 971.90 | 24,496 |
| 2024-08-29 | 949.00 | 978.00 | 949.00 | 967.00 | 967.00 | 34,649 |
| 2024-08-28 | 931.20 | 949.00 | 930.80 | 949.00 | 949.00 | 8,006 |
| 2024-08-27 | 932.00 | 934.00 | 931.00 | 931.20 | 931.20 | 5,732 |
| 2024-08-26 | 934.00 | 935.00 | 928.00 | 932.00 | 932.00 | 4,837 |
| 2024-08-23 | 925.00 | 934.00 | 925.00 | 934.00 | 934.00 | 7,779 |
| 2024-08-22 | 921.00 | 934.90 | 920.10 | 925.00 | 925.00 | 12,690 |
| 2024-08-19 | 920.00 | 922.00 | 916.00 | 921.00 | 921.00 | 1,884 |
| 2024-08-16 | 920.20 | 922.00 | 917.10 | 920.00 | 920.00 | 2,937 |
| 2024-08-15 | 920.00 | 922.00 | 914.50 | 920.20 | 920.20 | 3,169 |
| 2024-08-13 | 917.00 | 920.90 | 913.50 | 920.00 | 920.00 | 4,782 |
| 2024-08-12 | 913.00 | 918.00 | 912.00 | 917.00 | 917.00 | 2,162 |
| 2024-08-09 | 910.00 | 923.90 | 910.00 | 913.00 | 913.00 | 7,216 |
| 2024-08-08 | 919.90 | 919.90 | 910.00 | 910.00 | 910.00 | 10,009 |
| 2024-08-05 | 938.10 | 945.00 | 891.00 | 900.00 | 900.00 | 40,190 |
| 2024-08-02 | 936.00 | 948.00 | 933.10 | 938.10 | 938.10 | 13,435 |
| 2024-08-01 | 942.00 | 950.00 | 936.00 | 936.00 | 936.00 | 22,932 |
| 2024-07-31 | 932.00 | 960.00 | 932.00 | 942.00 | 942.00 | 29,234 |
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.