ATTIJARIWAFA BANK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 540.00 | 555.00 | 540.00 | 555.00 | 555.00 | 24,093 |
| 2024-07-26 | 529.00 | 543.00 | 529.00 | 540.00 | 540.00 | 127,055 |
| 2024-07-25 | 523.00 | 529.00 | 505.00 | 529.00 | 529.00 | 49,135 |
| 2024-07-24 | 520.50 | 528.00 | 520.00 | 523.00 | 523.00 | 31,225 |
| 2024-07-23 | 520.20 | 525.00 | 519.20 | 520.50 | 520.50 | 17,502 |
| 2024-07-22 | 527.80 | 527.80 | 520.10 | 520.20 | 520.20 | 6,789 |
| 2024-07-19 | 523.10 | 530.00 | 521.00 | 527.80 | 527.80 | 54,903 |
| 2024-07-18 | 523.00 | 527.00 | 515.00 | 523.10 | 523.10 | 10,686 |
| 2024-07-17 | 515.00 | 523.00 | 515.00 | 523.00 | 523.00 | 191,166 |
| 2024-07-16 | 515.00 | 518.00 | 513.10 | 515.00 | 515.00 | 29,814 |
| 2024-07-15 | 519.70 | 519.70 | 510.20 | 515.00 | 515.00 | 2,613 |
| 2024-07-12 | 513.00 | 519.70 | 506.00 | 519.70 | 519.70 | 40,153 |
| 2024-07-11 | 512.10 | 517.60 | 510.00 | 513.00 | 513.00 | 10,213 |
| 2024-07-10 | 532.00 | 532.00 | 511.10 | 512.10 | 512.10 | 50,691 |
| 2024-07-09 | 526.00 | 532.00 | 526.00 | 532.00 | 532.00 | 29,017 |
| 2024-07-08 | 525.10 | 526.00 | 520.40 | 526.00 | 526.00 | 4,901 |
| 2024-07-05 | 524.00 | 525.10 | 518.00 | 525.10 | 525.10 | 50,678 |
| 2024-07-04 | 515.10 | 525.00 | 512.20 | 524.00 | 524.00 | 46,526 |
| 2024-07-03 | 513.00 | 515.10 | 511.10 | 515.10 | 515.10 | 33,713 |
| 2024-07-02 | 515.00 | 515.00 | 512.00 | 513.00 | 513.00 | 20,325 |
| 2024-07-01 | 515.50 | 515.50 | 511.50 | 515.00 | 515.00 | 16,252 |
| 2024-06-28 | 515.00 | 515.50 | 512.00 | 515.50 | 515.50 | 21,849 |
| 2024-06-27 | 518.00 | 518.00 | 511.30 | 515.00 | 515.00 | 11,904 |
| 2024-06-26 | 518.20 | 519.00 | 515.00 | 518.00 | 518.00 | 23,607 |
| 2024-06-25 | 510.00 | 526.00 | 508.30 | 518.20 | 518.20 | 60,302 |
| 2024-06-24 | 510.00 | 510.00 | 508.50 | 510.00 | 510.00 | 32,813 |
| 2024-06-21 | 509.20 | 510.00 | 508.30 | 510.00 | 510.00 | 14,452 |
| 2024-06-20 | 509.20 | 509.20 | 508.30 | 509.20 | 509.20 | 55,353 |
| 2024-06-19 | 509.00 | 512.00 | 508.70 | 509.20 | 509.20 | 32,886 |
| 2024-06-14 | 508.90 | 510.00 | 508.30 | 509.00 | 509.00 | 47,520 |
| 2024-06-13 | 508.50 | 509.50 | 508.00 | 508.90 | 508.90 | 40,059 |
| 2024-06-12 | 509.00 | 510.00 | 508.00 | 508.50 | 508.50 | 14,598 |
| 2024-06-11 | 509.00 | 515.00 | 508.30 | 509.00 | 509.00 | 29,777 |
| 2024-06-10 | 511.10 | 515.00 | 508.20 | 509.00 | 509.00 | 41,778 |
| 2024-06-07 | 512.20 | 515.00 | 508.10 | 511.10 | 511.10 | 36,412 |
| 2024-06-06 | 511.00 | 512.20 | 510.00 | 512.20 | 512.20 | 18,581 |
| 2024-06-05 | 512.00 | 512.00 | 509.00 | 511.00 | 511.00 | 24,287 |
| 2024-06-04 | 515.00 | 516.00 | 512.00 | 512.00 | 512.00 | 96,995 |
| 2024-06-03 | 515.00 | 518.00 | 511.00 | 515.00 | 515.00 | 54,358 |
| 2024-05-31 | 512.00 | 516.90 | 510.00 | 515.00 | 515.00 | 125,540 |
| 2024-05-30 | 515.50 | 519.00 | 512.00 | 512.00 | 512.00 | 17,024 |
| 2024-05-29 | 514.00 | 522.00 | 507.10 | 515.50 | 515.50 | 159,392 |
| 2024-05-28 | 506.90 | 515.00 | 506.90 | 514.00 | 514.00 | 69,813 |
| 2024-05-27 | 508.10 | 510.00 | 506.10 | 506.90 | 506.90 | 21,502 |
| 2024-05-24 | 510.50 | 514.00 | 508.10 | 508.10 | 508.10 | 25,574 |
| 2024-05-23 | 514.90 | 519.00 | 510.00 | 510.50 | 510.50 | 5,846 |
| 2024-05-22 | 507.80 | 514.90 | 507.80 | 514.90 | 514.90 | 70,370 |
| 2024-05-21 | 507.70 | 510.00 | 506.50 | 507.80 | 507.80 | 77,870 |
| 2024-05-20 | 508.50 | 510.00 | 506.10 | 507.70 | 507.70 | 46,720 |
| 2024-05-17 | 508.40 | 509.50 | 508.40 | 508.50 | 508.50 | 15,403 |
| 2024-05-16 | 510.00 | 512.00 | 508.20 | 508.40 | 508.40 | 43,970 |
| 2024-05-15 | 513.00 | 513.00 | 510.00 | 510.00 | 510.00 | 55,645 |
| 2024-05-14 | 513.80 | 514.00 | 508.20 | 513.00 | 513.00 | 24,775 |
| 2024-05-13 | 513.00 | 515.00 | 513.00 | 513.80 | 513.80 | 27,782 |
| 2024-05-10 | 517.70 | 519.90 | 513.00 | 513.00 | 513.00 | 30,351 |
| 2024-05-09 | 512.10 | 519.00 | 510.20 | 517.70 | 517.70 | 29,298 |
| 2024-05-08 | 509.60 | 513.00 | 509.60 | 512.10 | 512.10 | 58,393 |
| 2024-05-07 | 505.00 | 509.60 | 502.00 | 509.60 | 509.60 | 57,266 |
| 2024-05-06 | 508.90 | 508.90 | 503.00 | 505.00 | 505.00 | 8,812 |
| 2024-05-03 | 501.90 | 508.90 | 501.10 | 508.90 | 508.90 | 21,936 |
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.