ALUMINIUM DU MAROC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 1,900.00 | 1,900.00 | 1,880.00 | 1,880.00 | 1,880.00 | 5 |
| 2025-07-22 | 1,900.00 | 1,917.00 | 1,900.00 | 1,900.00 | 1,900.00 | 2 |
| 2025-07-21 | 1,908.00 | 1,908.00 | 1,890.00 | 1,900.00 | 1,900.00 | 60 |
| 2025-07-18 | 1,908.00 | 1,908.00 | 1,905.00 | 1,908.00 | 1,908.00 | 85 |
| 2025-07-17 | 1,915.00 | 1,915.00 | 1,908.00 | 1,908.00 | 1,908.00 | 8 |
| 2025-07-16 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 0 |
| 2025-07-15 | 1,910.00 | 1,915.00 | 1,910.00 | 1,915.00 | 1,915.00 | 28 |
| 2025-07-14 | 1,880.00 | 1,920.00 | 1,788.00 | 1,910.00 | 1,910.00 | 22 |
| 2025-07-11 | 1,965.00 | 1,965.00 | 1,781.00 | 1,880.00 | 1,880.00 | 24 |
| 2025-07-10 | 1,959.00 | 1,965.00 | 1,959.00 | 1,965.00 | 1,965.00 | 525 |
| 2025-07-09 | 1,960.00 | 1,960.00 | 1,950.00 | 1,959.00 | 1,959.00 | 39 |
| 2025-07-08 | 1,912.00 | 1,961.00 | 1,912.00 | 1,960.00 | 1,960.00 | 28 |
| 2025-07-07 | 1,910.00 | 1,965.00 | 1,910.00 | 1,912.00 | 1,912.00 | 43 |
| 2025-07-04 | 1,979.00 | 1,979.00 | 1,910.00 | 1,910.00 | 1,910.00 | 93 |
| 2025-07-03 | 1,805.00 | 1,985.00 | 1,805.00 | 1,979.00 | 1,979.00 | 507 |
| 2025-07-02 | 1,800.00 | 1,805.00 | 1,800.00 | 1,805.00 | 1,805.00 | 19 |
| 2025-07-01 | 1,772.00 | 1,800.00 | 1,772.00 | 1,800.00 | 1,800.00 | 6 |
| 2025-06-30 | 1,805.00 | 1,805.00 | 1,772.00 | 1,772.00 | 1,772.00 | 406 |
| 2025-06-26 | 1,805.00 | 1,805.00 | 1,771.00 | 1,805.00 | 1,805.00 | 5 |
| 2025-06-25 | 1,810.00 | 1,810.00 | 1,805.00 | 1,805.00 | 1,805.00 | 1 |
| 2025-06-24 | 1,746.00 | 1,810.00 | 1,746.00 | 1,810.00 | 1,810.00 | 10 |
| 2025-06-23 | 1,746.00 | 1,746.00 | 1,746.00 | 1,746.00 | 1,746.00 | 0 |
| 2025-06-20 | 1,790.00 | 1,793.00 | 1,742.00 | 1,746.00 | 1,746.00 | 121 |
| 2025-06-19 | 1,744.00 | 1,790.00 | 1,744.00 | 1,790.00 | 1,790.00 | 6 |
| 2025-06-18 | 1,743.00 | 1,795.00 | 1,743.00 | 1,744.00 | 1,744.00 | 78 |
| 2025-06-17 | 1,743.00 | 1,743.00 | 1,743.00 | 1,743.00 | 1,743.00 | 0 |
| 2025-06-16 | 1,734.00 | 1,792.00 | 1,734.00 | 1,743.00 | 1,743.00 | 63 |
| 2025-06-13 | 1,832.00 | 1,832.00 | 1,734.00 | 1,734.00 | 1,734.00 | 189 |
| 2025-06-12 | 1,829.00 | 1,832.00 | 1,829.00 | 1,832.00 | 1,832.00 | 31 |
| 2025-06-11 | 1,830.00 | 1,830.00 | 1,829.00 | 1,829.00 | 1,829.00 | 2 |
| 2025-06-10 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 0 |
| 2025-06-06 | 1,832.00 | 1,832.00 | 1,789.00 | 1,830.00 | 1,830.00 | 13 |
| 2025-06-05 | 1,829.00 | 1,832.00 | 1,800.00 | 1,832.00 | 1,832.00 | 85 |
| 2025-06-04 | 1,829.00 | 1,829.00 | 1,829.00 | 1,829.00 | 1,829.00 | 0 |
| 2025-06-03 | 1,829.00 | 1,829.00 | 1,829.00 | 1,829.00 | 1,829.00 | 0 |
| 2025-06-02 | 1,829.00 | 1,829.00 | 1,829.00 | 1,829.00 | 1,829.00 | 0 |
| 2025-05-30 | 1,830.00 | 1,832.00 | 1,791.00 | 1,829.00 | 1,829.00 | 60 |
| 2025-05-29 | 1,833.00 | 1,833.00 | 1,820.00 | 1,830.00 | 1,830.00 | 4 |
| 2025-05-28 | 1,833.00 | 1,833.00 | 1,833.00 | 1,833.00 | 1,833.00 | 0 |
| 2025-05-27 | 1,835.00 | 1,835.00 | 1,787.00 | 1,833.00 | 1,833.00 | 17 |
| 2025-05-26 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 0 |
| 2025-05-23 | 1,836.00 | 1,837.00 | 1,786.00 | 1,835.00 | 1,835.00 | 48 |
| 2025-05-22 | 1,836.00 | 1,836.00 | 1,836.00 | 1,836.00 | 1,836.00 | 0 |
| 2025-05-21 | 1,836.00 | 1,837.00 | 1,836.00 | 1,836.00 | 1,836.00 | 18 |
| 2025-05-20 | 1,839.00 | 1,839.00 | 1,789.00 | 1,836.00 | 1,836.00 | 68 |
| 2025-05-19 | 1,820.00 | 1,839.00 | 1,786.00 | 1,839.00 | 1,839.00 | 15 |
| 2025-05-16 | 1,801.00 | 1,820.00 | 1,801.00 | 1,820.00 | 1,820.00 | 90 |
| 2025-05-15 | 1,825.00 | 1,825.00 | 1,800.00 | 1,801.00 | 1,801.00 | 122 |
| 2025-05-14 | 1,825.00 | 1,835.00 | 1,825.00 | 1,825.00 | 1,825.00 | 80 |
| 2025-05-13 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 17 |
| 2025-05-12 | 1,825.00 | 1,839.00 | 1,785.00 | 1,825.00 | 1,825.00 | 56 |
| 2025-05-09 | 1,783.00 | 1,825.00 | 1,783.00 | 1,825.00 | 1,825.00 | 30 |
| 2025-05-08 | 1,800.00 | 1,825.00 | 1,783.00 | 1,783.00 | 1,783.00 | 8 |
| 2025-05-07 | 1,823.00 | 1,825.00 | 1,800.00 | 1,800.00 | 1,800.00 | 17 |
| 2025-05-06 | 1,823.00 | 1,823.00 | 1,810.00 | 1,823.00 | 1,823.00 | 18 |
| 2025-05-05 | 1,823.00 | 1,823.00 | 1,810.00 | 1,823.00 | 1,823.00 | 7 |
| 2025-05-02 | 1,823.00 | 1,823.00 | 1,823.00 | 1,823.00 | 1,823.00 | 1 |
| 2025-04-30 | 1,819.00 | 1,823.00 | 1,806.00 | 1,823.00 | 1,823.00 | 92 |
| 2025-04-29 | 1,817.00 | 1,819.00 | 1,817.00 | 1,819.00 | 1,819.00 | 4 |
| 2025-04-28 | 1,800.00 | 1,818.00 | 1,768.00 | 1,817.00 | 1,817.00 | 15 |
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.