ATTIJARIWAFA BANK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 501.60 | 504.90 | 501.60 | 501.90 | 501.90 | 30,003 |
| 2024-04-30 | 502.00 | 505.00 | 499.40 | 501.60 | 501.60 | 99,096 |
| 2024-04-29 | 505.00 | 507.00 | 498.60 | 502.00 | 502.00 | 8,822 |
| 2024-04-26 | 503.00 | 507.00 | 497.00 | 505.00 | 505.00 | 95,963 |
| 2024-04-25 | 502.00 | 503.90 | 498.10 | 503.00 | 503.00 | 27,183 |
| 2024-04-24 | 500.60 | 502.90 | 497.00 | 502.00 | 502.00 | 10,984 |
| 2024-04-23 | 504.00 | 504.00 | 500.00 | 500.60 | 500.60 | 59,647 |
| 2024-04-22 | 505.00 | 505.00 | 504.00 | 504.00 | 504.00 | 30,530 |
| 2024-04-19 | 506.00 | 506.00 | 504.00 | 505.00 | 505.00 | 46,465 |
| 2024-04-18 | 506.10 | 509.40 | 504.00 | 506.00 | 506.00 | 103,804 |
| 2024-04-17 | 505.10 | 506.10 | 505.00 | 506.10 | 506.10 | 24,618 |
| 2024-04-16 | 505.70 | 507.00 | 505.00 | 505.10 | 505.10 | 22,626 |
| 2024-04-15 | 509.00 | 509.00 | 505.00 | 505.70 | 505.70 | 39,972 |
| 2024-04-09 | 507.00 | 512.00 | 505.00 | 509.00 | 509.00 | 48,618 |
| 2024-04-08 | 505.00 | 509.00 | 505.00 | 507.00 | 507.00 | 20,318 |
| 2024-04-05 | 507.00 | 507.00 | 504.10 | 505.00 | 505.00 | 18,723 |
| 2024-04-04 | 507.40 | 507.40 | 504.10 | 507.00 | 507.00 | 9,880 |
| 2024-04-03 | 504.10 | 509.90 | 504.00 | 507.40 | 507.40 | 28,285 |
| 2024-04-02 | 504.00 | 505.00 | 501.20 | 504.10 | 504.10 | 17,203 |
| 2024-04-01 | 507.90 | 507.90 | 504.00 | 504.00 | 504.00 | 22,297 |
| 2024-03-29 | 508.00 | 508.00 | 504.10 | 507.90 | 507.90 | 34,590 |
| 2024-03-28 | 506.90 | 508.00 | 504.00 | 508.00 | 508.00 | 8,613 |
| 2024-03-27 | 503.50 | 507.00 | 502.30 | 506.90 | 506.90 | 44,583 |
| 2024-03-26 | 502.00 | 503.50 | 502.00 | 503.50 | 503.50 | 5,744 |
| 2024-03-25 | 504.70 | 505.00 | 500.20 | 502.00 | 502.00 | 8,460 |
| 2024-03-22 | 504.60 | 505.50 | 504.10 | 504.70 | 504.70 | 30,239 |
| 2024-03-21 | 503.60 | 507.00 | 503.50 | 504.60 | 504.60 | 5,038 |
| 2024-03-20 | 507.00 | 507.00 | 503.00 | 503.60 | 503.60 | 2,526 |
| 2024-03-19 | 510.00 | 510.00 | 495.10 | 507.00 | 507.00 | 38,276 |
| 2024-03-18 | 514.00 | 514.00 | 506.60 | 510.00 | 510.00 | 80,941 |
| 2024-03-15 | 507.00 | 514.00 | 507.00 | 514.00 | 514.00 | 39,442 |
| 2024-03-14 | 501.10 | 507.90 | 501.10 | 507.00 | 507.00 | 30,215 |
| 2024-03-13 | 493.00 | 501.10 | 493.00 | 501.10 | 501.10 | 44,661 |
| 2024-03-12 | 492.00 | 495.00 | 492.00 | 493.00 | 493.00 | 7,267 |
| 2024-03-11 | 495.00 | 495.10 | 490.00 | 492.00 | 492.00 | 8,214 |
| 2024-03-08 | 492.40 | 495.00 | 492.20 | 495.00 | 495.00 | 28,510 |
| 2024-03-07 | 497.00 | 497.00 | 492.00 | 492.40 | 492.40 | 10,317 |
| 2024-03-06 | 500.00 | 500.00 | 495.10 | 497.00 | 497.00 | 28,113 |
| 2024-03-05 | 500.00 | 503.00 | 496.00 | 500.00 | 500.00 | 35,983 |
| 2024-03-04 | 504.50 | 504.50 | 497.20 | 500.00 | 500.00 | 5,168 |
| 2024-03-01 | 505.00 | 512.90 | 502.50 | 504.50 | 504.50 | 42,174 |
| 2024-02-29 | 514.50 | 515.00 | 505.00 | 505.00 | 505.00 | 483,833 |
| 2024-02-28 | 514.50 | 520.00 | 514.50 | 514.50 | 514.50 | 61,717 |
| 2024-02-27 | 515.00 | 515.00 | 514.00 | 514.50 | 514.50 | 21,922 |
| 2024-02-26 | 514.90 | 515.00 | 513.20 | 515.00 | 515.00 | 67,341 |
| 2024-02-23 | 512.00 | 514.90 | 510.80 | 514.90 | 514.90 | 50,948 |
| 2024-02-22 | 510.40 | 513.00 | 510.40 | 512.00 | 512.00 | 24,707 |
| 2024-02-21 | 507.00 | 514.90 | 507.00 | 510.40 | 510.40 | 81,696 |
| 2024-02-20 | 507.00 | 507.00 | 506.00 | 507.00 | 507.00 | 22,381 |
| 2024-02-19 | 505.00 | 507.00 | 505.00 | 507.00 | 507.00 | 36,297 |
| 2024-02-16 | 503.10 | 505.00 | 500.20 | 505.00 | 505.00 | 31,845 |
| 2024-02-15 | 504.30 | 504.90 | 503.10 | 503.10 | 503.10 | 13,888 |
| 2024-02-14 | 503.60 | 506.00 | 503.60 | 504.30 | 504.30 | 72,690 |
| 2024-02-13 | 502.00 | 503.60 | 502.00 | 503.60 | 503.60 | 46,424 |
| 2024-02-12 | 504.50 | 505.00 | 500.40 | 502.00 | 502.00 | 81,290 |
| 2024-02-09 | 500.00 | 504.50 | 500.00 | 504.50 | 504.50 | 155,420 |
| 2024-02-08 | 492.60 | 502.00 | 491.70 | 500.00 | 500.00 | 220,085 |
| 2024-02-07 | 494.00 | 495.00 | 491.25 | 492.60 | 492.60 | 43,232 |
| 2024-02-06 | 487.00 | 494.00 | 487.00 | 494.00 | 494.00 | 103,343 |
| 2024-02-05 | 485.00 | 487.00 | 483.65 | 487.00 | 487.00 | 23,696 |
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.