ATTIJARIWAFA BANK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-08 | 463.00 | 463.00 | 460.05 | 463.00 | 463.00 | 9,399 |
| 2023-11-07 | 460.00 | 463.00 | 457.10 | 463.00 | 463.00 | 526 |
| 2023-11-03 | 461.10 | 465.00 | 455.15 | 460.00 | 460.00 | 9,458 |
| 2023-11-02 | 465.00 | 465.00 | 455.05 | 461.10 | 461.10 | 10,970 |
| 2023-11-01 | 464.15 | 465.00 | 452.00 | 465.00 | 465.00 | 3,265 |
| 2023-10-31 | 453.00 | 464.15 | 452.10 | 464.15 | 464.15 | 37,666 |
| 2023-10-30 | 463.00 | 463.00 | 452.15 | 453.00 | 453.00 | 4,672 |
| 2023-10-27 | 465.00 | 465.00 | 461.00 | 463.00 | 463.00 | 24,343 |
| 2023-10-26 | 466.10 | 468.65 | 465.00 | 465.00 | 465.00 | 16,434 |
| 2023-10-25 | 467.05 | 469.00 | 466.00 | 466.10 | 466.10 | 17,951 |
| 2023-10-24 | 470.00 | 470.00 | 467.00 | 467.05 | 467.05 | 64,495 |
| 2023-10-23 | 470.00 | 470.00 | 467.20 | 470.00 | 470.00 | 29,917 |
| 2023-10-20 | 470.00 | 470.00 | 467.25 | 470.00 | 470.00 | 101,389 |
| 2023-10-19 | 470.00 | 471.00 | 467.10 | 470.00 | 470.00 | 36,036 |
| 2023-10-18 | 468.05 | 470.00 | 466.75 | 470.00 | 470.00 | 119,061 |
| 2023-10-17 | 468.30 | 469.80 | 467.00 | 468.05 | 468.05 | 37,746 |
| 2023-10-16 | 472.00 | 472.00 | 463.35 | 468.30 | 468.30 | 26,651 |
| 2023-10-13 | 470.00 | 472.00 | 466.00 | 472.00 | 472.00 | 33,809 |
| 2023-10-12 | 470.00 | 470.00 | 463.10 | 470.00 | 470.00 | 34,630 |
| 2023-10-11 | 465.00 | 470.00 | 452.50 | 470.00 | 470.00 | 22,047 |
| 2023-10-10 | 465.00 | 465.00 | 462.55 | 465.00 | 465.00 | 29,287 |
| 2023-10-09 | 472.00 | 472.00 | 462.10 | 465.00 | 465.00 | 44,523 |
| 2023-10-06 | 474.00 | 480.00 | 463.00 | 472.00 | 472.00 | 332,156 |
| 2023-10-05 | 447.20 | 474.00 | 447.20 | 474.00 | 474.00 | 182,829 |
| 2023-10-04 | 449.50 | 451.00 | 447.00 | 447.20 | 447.20 | 3,559 |
| 2023-10-03 | 452.00 | 452.00 | 449.50 | 449.50 | 449.50 | 49,753 |
| 2023-10-02 | 456.00 | 456.00 | 447.50 | 452.00 | 452.00 | 29,478 |
| 2023-09-27 | 459.00 | 459.00 | 452.00 | 456.00 | 456.00 | 52,912 |
| 2023-09-26 | 452.00 | 459.00 | 450.15 | 459.00 | 459.00 | 28,353 |
| 2023-09-25 | 448.00 | 452.00 | 445.00 | 452.00 | 452.00 | 8,553 |
| 2023-09-22 | 450.05 | 450.05 | 445.00 | 448.00 | 448.00 | 537,073 |
| 2023-09-21 | 450.10 | 454.00 | 446.70 | 450.05 | 450.05 | 21,465 |
| 2023-09-20 | 444.55 | 450.10 | 443.05 | 450.10 | 450.10 | 43,381 |
| 2023-09-19 | 442.90 | 444.55 | 442.90 | 444.55 | 444.55 | 17,021 |
| 2023-09-18 | 441.50 | 442.90 | 440.05 | 442.90 | 442.90 | 34,199 |
| 2023-09-15 | 440.90 | 441.50 | 438.50 | 441.50 | 441.50 | 8,524 |
| 2023-09-14 | 441.00 | 444.95 | 438.00 | 440.90 | 440.90 | 14,053 |
| 2023-09-13 | 440.05 | 443.95 | 437.00 | 441.00 | 441.00 | 3,850 |
| 2023-09-12 | 438.50 | 441.00 | 435.05 | 440.05 | 440.05 | 34,493 |
| 2023-09-11 | 441.50 | 441.50 | 438.00 | 438.50 | 438.50 | 27,138 |
| 2023-09-08 | 446.50 | 446.50 | 441.00 | 441.50 | 441.50 | 54,132 |
| 2023-09-07 | 447.05 | 447.05 | 445.10 | 446.50 | 446.50 | 388,026 |
| 2023-09-06 | 450.50 | 450.50 | 446.40 | 447.05 | 447.05 | 7,215 |
| 2023-09-05 | 452.00 | 452.00 | 450.20 | 450.50 | 450.50 | 31,846 |
| 2023-09-04 | 455.00 | 458.00 | 450.15 | 452.00 | 452.00 | 16,807 |
| 2023-09-01 | 457.90 | 457.90 | 451.50 | 455.00 | 455.00 | 26,497 |
| 2023-08-31 | 449.00 | 457.90 | 449.00 | 457.90 | 457.90 | 75,439 |
| 2023-08-30 | 454.95 | 455.00 | 448.05 | 449.00 | 449.00 | 31,142 |
| 2023-08-29 | 453.00 | 454.95 | 450.00 | 454.95 | 454.95 | 18,449 |
| 2023-08-28 | 451.50 | 453.00 | 446.05 | 453.00 | 453.00 | 10,386 |
| 2023-08-25 | 451.30 | 451.50 | 450.00 | 451.50 | 451.50 | 8,630 |
| 2023-08-24 | 451.00 | 452.85 | 450.60 | 451.30 | 451.30 | 11,603 |
| 2023-08-23 | 450.60 | 451.00 | 450.00 | 451.00 | 451.00 | 10,684 |
| 2023-08-22 | 450.50 | 453.00 | 450.00 | 450.60 | 450.60 | 8,926 |
| 2023-08-18 | 450.00 | 451.00 | 450.00 | 450.50 | 450.50 | 13,131 |
| 2023-08-17 | 450.00 | 450.00 | 447.15 | 450.00 | 450.00 | 12,190 |
| 2023-08-16 | 447.10 | 450.00 | 446.05 | 450.00 | 450.00 | 16,175 |
| 2023-08-15 | 446.10 | 448.00 | 446.10 | 447.10 | 447.10 | 13,155 |
| 2023-08-11 | 449.90 | 449.90 | 445.00 | 446.10 | 446.10 | 117,181 |
| 2023-08-10 | 448.10 | 449.90 | 444.25 | 449.90 | 449.90 | 9,671 |
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.