ATTIJARIWAFA BANK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 735.00 | 739.90 | 725.00 | 734.00 | 734.00 | 53,522 |
| 2026-01-19 | 749.00 | 749.00 | 735.00 | 735.00 | 735.00 | 26,888 |
| 2026-01-16 | 742.00 | 749.80 | 736.00 | 749.00 | 749.00 | 105,362 |
| 2026-01-15 | 748.90 | 750.00 | 739.10 | 742.00 | 742.00 | 36,589 |
| 2026-01-13 | 752.00 | 753.00 | 745.00 | 748.90 | 748.90 | 19,464 |
| 2026-01-12 | 764.50 | 764.50 | 750.00 | 752.00 | 752.00 | 53,104 |
| 2026-01-09 | 755.10 | 764.90 | 752.20 | 764.50 | 764.50 | 132,711 |
| 2026-01-08 | 755.20 | 759.80 | 750.00 | 755.10 | 755.10 | 86,198 |
| 2026-01-07 | 757.00 | 772.00 | 755.00 | 755.20 | 755.20 | 93,024 |
| 2026-01-06 | 749.00 | 762.00 | 749.00 | 757.00 | 757.00 | 80,928 |
| 2026-01-05 | 744.90 | 750.00 | 730.50 | 749.00 | 749.00 | 146,347 |
| 2026-01-02 | 730.10 | 744.90 | 720.00 | 744.90 | 744.90 | 127,252 |
| 2025-12-31 | 729.00 | 732.00 | 723.10 | 730.10 | 730.10 | 77,087 |
| 2025-12-30 | 718.00 | 729.00 | 711.50 | 729.00 | 729.00 | 545,786 |
| 2025-12-29 | 720.00 | 752.00 | 670.00 | 718.00 | 718.00 | 94,043 |
| 2025-12-26 | 741.00 | 750.00 | 720.00 | 720.00 | 720.00 | 278,539 |
| 2025-12-25 | 750.00 | 755.00 | 741.00 | 741.00 | 741.00 | 71,464 |
| 2025-12-24 | 754.00 | 755.00 | 750.00 | 750.00 | 750.00 | 36,437 |
| 2025-12-23 | 760.00 | 760.00 | 745.00 | 754.00 | 754.00 | 3,380 |
| 2025-12-22 | 764.00 | 764.10 | 755.00 | 760.00 | 760.00 | 19,140 |
| 2025-12-19 | 745.40 | 764.00 | 742.10 | 764.00 | 764.00 | 160,685 |
| 2025-12-18 | 738.00 | 745.40 | 738.00 | 745.40 | 745.40 | 14,040 |
| 2025-12-17 | 726.00 | 739.90 | 726.00 | 738.00 | 738.00 | 44,241 |
| 2025-12-16 | 725.50 | 730.90 | 725.50 | 726.00 | 726.00 | 33,410 |
| 2025-12-15 | 720.00 | 731.00 | 720.00 | 725.50 | 725.50 | 26,659 |
| 2025-12-12 | 723.90 | 724.00 | 717.50 | 720.00 | 720.00 | 37,283 |
| 2025-12-11 | 719.90 | 723.90 | 719.90 | 723.90 | 723.90 | 9,229 |
| 2025-12-10 | 720.00 | 723.00 | 715.00 | 719.90 | 719.90 | 5,922 |
| 2025-12-09 | 719.90 | 723.00 | 719.90 | 720.00 | 720.00 | 12,311 |
| 2025-12-08 | 725.00 | 730.00 | 719.90 | 719.90 | 719.90 | 20,218 |
| 2025-12-05 | 718.50 | 725.00 | 716.10 | 725.00 | 725.00 | 57,820 |
| 2025-12-04 | 720.20 | 724.90 | 717.50 | 718.50 | 718.50 | 6,500 |
| 2025-12-03 | 720.20 | 725.00 | 717.00 | 720.20 | 720.20 | 44,052 |
| 2025-12-02 | 720.00 | 725.00 | 715.50 | 720.20 | 720.20 | 28,836 |
| 2025-12-01 | 731.50 | 735.00 | 720.00 | 720.00 | 720.00 | 16,406 |
| 2025-11-28 | 734.00 | 734.00 | 728.10 | 731.50 | 731.50 | 26,666 |
| 2025-11-27 | 730.00 | 735.00 | 725.00 | 734.00 | 734.00 | 29,807 |
| 2025-11-26 | 725.00 | 730.00 | 725.00 | 730.00 | 730.00 | 43,487 |
| 2025-11-25 | 720.00 | 730.00 | 720.00 | 725.00 | 725.00 | 36,993 |
| 2025-11-24 | 713.00 | 728.00 | 702.50 | 720.00 | 720.00 | 31,677 |
| 2025-11-21 | 711.00 | 715.00 | 711.00 | 713.00 | 713.00 | 75,666 |
| 2025-11-20 | 719.90 | 720.00 | 710.00 | 711.00 | 711.00 | 153,830 |
| 2025-11-19 | 728.80 | 730.00 | 719.10 | 719.90 | 719.90 | 10,301 |
| 2025-11-17 | 736.00 | 749.90 | 728.80 | 728.80 | 728.80 | 24,155 |
| 2025-11-14 | 741.90 | 744.00 | 734.10 | 736.00 | 736.00 | 38,342 |
| 2025-11-13 | 731.00 | 745.00 | 731.00 | 741.90 | 741.90 | 13,559 |
| 2025-11-12 | 731.00 | 757.90 | 731.00 | 731.00 | 731.00 | 30,206 |
| 2025-11-11 | 745.00 | 759.90 | 731.00 | 731.00 | 731.00 | 39,976 |
| 2025-11-10 | 766.00 | 766.00 | 745.00 | 745.00 | 745.00 | 34,768 |
| 2025-11-07 | 767.00 | 780.00 | 760.00 | 766.00 | 766.00 | 37,776 |
| 2025-11-05 | 770.00 | 777.00 | 767.00 | 767.00 | 767.00 | 11,555 |
| 2025-11-04 | 780.00 | 780.00 | 770.00 | 770.00 | 770.00 | 18,874 |
| 2025-11-03 | 777.00 | 804.00 | 777.00 | 780.00 | 780.00 | 97,105 |
| 2025-10-31 | 777.00 | 784.80 | 768.00 | 777.00 | 777.00 | 47,693 |
| 2025-10-30 | 777.00 | 778.00 | 772.00 | 777.00 | 777.00 | 41,305 |
| 2025-10-29 | 777.00 | 777.00 | 772.10 | 777.00 | 777.00 | 90,285 |
| 2025-10-28 | 773.00 | 779.90 | 773.00 | 777.00 | 777.00 | 32,008 |
| 2025-10-27 | 779.90 | 779.90 | 773.00 | 773.00 | 773.00 | 2,398 |
| 2025-10-24 | 780.00 | 780.00 | 772.00 | 779.90 | 779.90 | 31,299 |
| 2025-10-23 | 780.00 | 785.00 | 768.00 | 780.00 | 780.00 | 65,305 |
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.