ATTIJARIWAFA BANK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-02 | 485.00 | 485.50 | 484.20 | 485.00 | 485.00 | 34,130 |
| 2024-02-01 | 485.00 | 485.00 | 483.50 | 485.00 | 485.00 | 26,879 |
| 2024-01-31 | 482.00 | 485.00 | 482.00 | 485.00 | 485.00 | 23,689 |
| 2024-01-30 | 480.50 | 482.50 | 478.30 | 482.00 | 482.00 | 67,735 |
| 2024-01-29 | 484.00 | 484.00 | 480.50 | 480.50 | 480.50 | 54,057 |
| 2024-01-26 | 485.00 | 485.00 | 480.15 | 484.00 | 484.00 | 47,882 |
| 2024-01-25 | 485.00 | 485.00 | 483.75 | 485.00 | 485.00 | 26,664 |
| 2024-01-24 | 485.10 | 486.00 | 484.05 | 485.00 | 485.00 | 21,894 |
| 2024-01-23 | 485.05 | 485.50 | 485.00 | 485.10 | 485.10 | 40,312 |
| 2024-01-22 | 486.55 | 486.95 | 484.55 | 485.05 | 485.05 | 13,230 |
| 2024-01-19 | 486.00 | 489.00 | 484.00 | 486.55 | 486.55 | 39,050 |
| 2024-01-18 | 481.20 | 487.00 | 480.00 | 486.00 | 486.00 | 114,452 |
| 2024-01-17 | 478.00 | 484.75 | 476.65 | 481.20 | 481.20 | 87,793 |
| 2024-01-16 | 476.25 | 478.00 | 476.05 | 478.00 | 478.00 | 40,215 |
| 2024-01-15 | 480.00 | 480.00 | 476.05 | 476.25 | 476.25 | 9,222 |
| 2024-01-12 | 476.00 | 480.00 | 476.00 | 480.00 | 480.00 | 65,235 |
| 2024-01-10 | 475.10 | 476.00 | 473.35 | 476.00 | 476.00 | 74,011 |
| 2024-01-09 | 470.00 | 475.10 | 468.70 | 475.10 | 475.10 | 150,673 |
| 2024-01-08 | 470.00 | 471.00 | 466.60 | 470.00 | 470.00 | 21,752 |
| 2024-01-05 | 467.60 | 471.00 | 465.60 | 470.00 | 470.00 | 41,737 |
| 2024-01-04 | 465.20 | 467.60 | 463.70 | 467.60 | 467.60 | 14,385 |
| 2024-01-03 | 462.50 | 465.20 | 460.15 | 465.20 | 465.20 | 24,371 |
| 2024-01-02 | 460.00 | 462.50 | 460.00 | 462.50 | 462.50 | 23,190 |
| 2023-12-29 | 464.00 | 466.00 | 460.00 | 460.00 | 460.00 | 125,885 |
| 2023-12-28 | 462.00 | 464.50 | 462.00 | 464.00 | 464.00 | 34,697 |
| 2023-12-27 | 464.00 | 464.00 | 460.00 | 462.00 | 462.00 | 43,614 |
| 2023-12-26 | 468.00 | 469.00 | 464.00 | 464.00 | 464.00 | 72,983 |
| 2023-12-25 | 468.00 | 469.50 | 465.55 | 468.00 | 468.00 | 5,326 |
| 2023-12-22 | 468.00 | 469.50 | 465.60 | 468.00 | 468.00 | 62,780 |
| 2023-12-21 | 469.50 | 469.50 | 467.50 | 468.00 | 468.00 | 32,466 |
| 2023-12-20 | 470.00 | 470.05 | 465.45 | 469.50 | 469.50 | 238,171 |
| 2023-12-19 | 470.00 | 470.00 | 463.05 | 470.00 | 470.00 | 22,876 |
| 2023-12-18 | 467.00 | 470.00 | 466.00 | 470.00 | 470.00 | 11,797 |
| 2023-12-15 | 469.85 | 469.85 | 466.00 | 467.00 | 467.00 | 48,420 |
| 2023-12-14 | 468.15 | 469.85 | 464.05 | 469.85 | 469.85 | 46,318 |
| 2023-12-13 | 463.00 | 468.15 | 463.00 | 468.15 | 468.15 | 34,368 |
| 2023-12-12 | 461.05 | 463.00 | 460.15 | 463.00 | 463.00 | 20,806 |
| 2023-12-11 | 462.35 | 462.35 | 458.20 | 461.05 | 461.05 | 38,309 |
| 2023-12-08 | 461.00 | 462.35 | 457.05 | 462.35 | 462.35 | 50,900 |
| 2023-12-07 | 458.00 | 461.00 | 455.00 | 461.00 | 461.00 | 59,034 |
| 2023-12-06 | 458.00 | 461.00 | 450.00 | 458.00 | 458.00 | 113,659 |
| 2023-12-05 | 455.80 | 460.00 | 450.00 | 458.00 | 458.00 | 41,102 |
| 2023-12-04 | 458.00 | 462.00 | 455.50 | 455.80 | 455.80 | 15,701 |
| 2023-12-01 | 458.00 | 460.90 | 456.00 | 458.00 | 458.00 | 160,145 |
| 2023-11-30 | 459.05 | 459.90 | 456.05 | 458.00 | 458.00 | 96,369 |
| 2023-11-29 | 457.35 | 463.00 | 457.35 | 459.05 | 459.05 | 88,934 |
| 2023-11-28 | 460.00 | 460.00 | 456.20 | 457.35 | 457.35 | 118,100 |
| 2023-11-27 | 467.30 | 467.30 | 459.00 | 460.00 | 460.00 | 27,378 |
| 2023-11-24 | 466.00 | 469.80 | 463.10 | 467.30 | 467.30 | 59,742 |
| 2023-11-23 | 469.15 | 470.00 | 464.00 | 466.00 | 466.00 | 7,542 |
| 2023-11-22 | 470.00 | 472.00 | 469.15 | 469.15 | 469.15 | 29,387 |
| 2023-11-21 | 470.00 | 472.00 | 470.00 | 470.00 | 470.00 | 1,426,843 |
| 2023-11-20 | 467.00 | 470.00 | 467.00 | 470.00 | 470.00 | 49,050 |
| 2023-11-17 | 465.00 | 467.00 | 460.05 | 467.00 | 467.00 | 16,343 |
| 2023-11-16 | 460.00 | 465.00 | 456.30 | 465.00 | 465.00 | 3,060 |
| 2023-11-15 | 460.00 | 460.00 | 456.10 | 460.00 | 460.00 | 12,875 |
| 2023-11-14 | 458.35 | 460.00 | 456.00 | 460.00 | 460.00 | 6,277 |
| 2023-11-13 | 458.00 | 458.35 | 455.25 | 458.35 | 458.35 | 4,408 |
| 2023-11-10 | 460.00 | 460.00 | 457.35 | 458.00 | 458.00 | 97,980 |
| 2023-11-09 | 463.00 | 463.00 | 456.15 | 460.00 | 460.00 | 51,279 |
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.