ATTIJARIWAFA BANK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-29 | 617.10 | 629.90 | 616.00 | 629.90 | 629.90 | 86,131 |
| 2025-01-28 | 614.90 | 619.50 | 612.50 | 617.10 | 617.10 | 19,329 |
| 2025-01-27 | 615.00 | 619.00 | 612.10 | 614.90 | 614.90 | 18,789 |
| 2025-01-24 | 612.60 | 620.00 | 612.00 | 615.00 | 615.00 | 99,238 |
| 2025-01-23 | 613.00 | 615.00 | 610.50 | 612.60 | 612.60 | 94,368 |
| 2025-01-22 | 613.80 | 617.80 | 610.00 | 613.00 | 613.00 | 139,980 |
| 2025-01-21 | 622.10 | 624.00 | 613.80 | 613.80 | 613.80 | 75,461 |
| 2025-01-20 | 621.00 | 625.00 | 620.10 | 622.10 | 622.10 | 16,422 |
| 2025-01-17 | 624.70 | 627.00 | 620.40 | 621.00 | 621.00 | 47,471 |
| 2025-01-16 | 627.50 | 630.00 | 620.10 | 624.70 | 624.70 | 38,872 |
| 2025-01-15 | 620.00 | 630.00 | 620.00 | 627.50 | 627.50 | 107,790 |
| 2025-01-13 | 620.00 | 629.00 | 607.00 | 620.00 | 620.00 | 17,323 |
| 2025-01-10 | 621.80 | 633.00 | 620.00 | 620.00 | 620.00 | 219,365 |
| 2025-01-09 | 614.20 | 634.00 | 614.00 | 621.80 | 621.80 | 147,990 |
| 2025-01-08 | 606.10 | 620.00 | 606.00 | 614.20 | 614.20 | 74,712 |
| 2025-01-07 | 605.00 | 610.00 | 603.40 | 606.10 | 606.10 | 117,842 |
| 2025-01-06 | 608.90 | 620.00 | 602.00 | 605.00 | 605.00 | 126,591 |
| 2025-01-03 | 583.00 | 610.10 | 583.00 | 608.90 | 608.90 | 344,256 |
| 2025-01-02 | 569.00 | 590.00 | 569.00 | 583.00 | 583.00 | 98,594 |
| 2024-12-31 | 566.00 | 571.50 | 564.50 | 569.00 | 569.00 | 59,239 |
| 2024-12-30 | 566.00 | 566.00 | 560.00 | 566.00 | 566.00 | 106,307 |
| 2024-12-27 | 570.00 | 570.00 | 565.00 | 566.00 | 566.00 | 102,909 |
| 2024-12-26 | 569.50 | 573.00 | 565.70 | 570.00 | 570.00 | 556,229 |
| 2024-12-25 | 570.00 | 575.00 | 565.00 | 569.50 | 569.50 | 25,665 |
| 2024-12-24 | 574.00 | 575.00 | 566.10 | 570.00 | 570.00 | 11,007 |
| 2024-12-23 | 574.00 | 575.00 | 565.60 | 574.00 | 574.00 | 172,152 |
| 2024-12-20 | 571.50 | 575.00 | 567.00 | 574.00 | 574.00 | 89,430 |
| 2024-12-19 | 571.60 | 577.90 | 571.50 | 571.50 | 571.50 | 29,254 |
| 2024-12-18 | 575.00 | 578.00 | 571.60 | 571.60 | 571.60 | 13,465 |
| 2024-12-17 | 572.50 | 585.00 | 571.50 | 575.00 | 575.00 | 165,127 |
| 2024-12-16 | 571.80 | 579.40 | 568.00 | 572.50 | 572.50 | 1,069 |
| 2024-12-13 | 572.00 | 579.00 | 567.30 | 571.80 | 571.80 | 53,358 |
| 2024-12-12 | 573.30 | 579.50 | 568.00 | 572.00 | 572.00 | 27,735 |
| 2024-12-11 | 566.00 | 577.90 | 566.00 | 573.30 | 573.30 | 8,505 |
| 2024-12-10 | 579.80 | 583.00 | 565.00 | 566.00 | 566.00 | 4,244 |
| 2024-12-09 | 575.00 | 584.00 | 572.50 | 579.80 | 579.80 | 15,376 |
| 2024-12-06 | 600.00 | 600.00 | 575.00 | 575.00 | 575.00 | 37,317 |
| 2024-12-05 | 567.00 | 600.00 | 564.00 | 600.00 | 600.00 | 51,786 |
| 2024-12-04 | 568.90 | 572.00 | 562.30 | 567.00 | 567.00 | 10,912 |
| 2024-12-03 | 570.00 | 570.00 | 563.00 | 568.90 | 568.90 | 3,540 |
| 2024-12-02 | 574.00 | 576.00 | 570.00 | 570.00 | 570.00 | 11,787 |
| 2024-11-29 | 573.10 | 578.00 | 570.60 | 574.00 | 574.00 | 29,860 |
| 2024-11-28 | 575.00 | 580.00 | 565.00 | 573.10 | 573.10 | 17,483 |
| 2024-11-27 | 570.00 | 575.00 | 565.00 | 575.00 | 575.00 | 62,036 |
| 2024-11-26 | 561.00 | 575.00 | 560.60 | 570.00 | 570.00 | 13,370 |
| 2024-11-25 | 575.00 | 575.00 | 561.00 | 561.00 | 561.00 | 51,485 |
| 2024-11-22 | 575.50 | 576.50 | 571.00 | 575.00 | 575.00 | 14,162 |
| 2024-11-21 | 580.00 | 580.00 | 575.10 | 575.50 | 575.50 | 25,606 |
| 2024-11-20 | 584.00 | 584.00 | 577.00 | 580.00 | 580.00 | 54,251 |
| 2024-11-19 | 578.00 | 590.00 | 578.00 | 584.00 | 584.00 | 66,628 |
| 2024-11-15 | 569.70 | 578.00 | 567.20 | 578.00 | 578.00 | 76,278 |
| 2024-11-14 | 568.10 | 569.90 | 565.00 | 569.70 | 569.70 | 26,187 |
| 2024-11-13 | 570.00 | 571.00 | 567.10 | 568.10 | 568.10 | 13,299 |
| 2024-11-12 | 570.00 | 574.00 | 567.10 | 570.00 | 570.00 | 34,538 |
| 2024-11-11 | 570.10 | 571.90 | 566.00 | 570.00 | 570.00 | 46,543 |
| 2024-11-08 | 565.00 | 570.10 | 565.00 | 570.10 | 570.10 | 144,277 |
| 2024-11-07 | 546.80 | 570.00 | 546.80 | 565.00 | 565.00 | 73,812 |
| 2024-11-05 | 548.00 | 548.00 | 541.30 | 546.80 | 546.80 | 17,206 |
| 2024-11-04 | 549.90 | 549.90 | 541.00 | 548.00 | 548.00 | 16,041 |
| 2024-11-01 | 541.10 | 549.90 | 540.10 | 549.90 | 549.90 | 59,215 |
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.