ATTIJARIWAFA BANK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 542.10 | 542.10 | 539.00 | 541.10 | 541.10 | 36,748 |
| 2024-10-30 | 545.00 | 548.00 | 541.00 | 542.10 | 542.10 | 6,145 |
| 2024-10-29 | 545.00 | 545.00 | 540.10 | 545.00 | 545.00 | 16,655 |
| 2024-10-28 | 545.00 | 547.50 | 538.00 | 545.00 | 545.00 | 84,831 |
| 2024-10-25 | 540.00 | 545.00 | 539.00 | 545.00 | 545.00 | 104,034 |
| 2024-10-24 | 536.00 | 543.90 | 536.00 | 540.00 | 540.00 | 38,066 |
| 2024-10-23 | 538.90 | 538.90 | 534.00 | 536.00 | 536.00 | 16,924 |
| 2024-10-22 | 538.00 | 539.00 | 534.10 | 538.90 | 538.90 | 658 |
| 2024-10-21 | 538.00 | 538.00 | 534.00 | 538.00 | 538.00 | 6,056 |
| 2024-10-18 | 539.90 | 543.00 | 530.10 | 538.00 | 538.00 | 17,441 |
| 2024-10-17 | 533.00 | 543.00 | 533.00 | 539.90 | 539.90 | 18,705 |
| 2024-10-16 | 536.00 | 536.90 | 530.30 | 533.00 | 533.00 | 36,240 |
| 2024-10-15 | 535.00 | 538.00 | 534.00 | 536.00 | 536.00 | 30,309 |
| 2024-10-14 | 538.00 | 538.00 | 531.00 | 535.00 | 535.00 | 4,389 |
| 2024-10-11 | 535.00 | 538.00 | 533.00 | 538.00 | 538.00 | 62,083 |
| 2024-10-10 | 540.00 | 540.00 | 532.80 | 535.00 | 535.00 | 9,289 |
| 2024-10-09 | 525.00 | 540.00 | 525.00 | 540.00 | 540.00 | 31,011 |
| 2024-10-08 | 530.00 | 531.00 | 524.00 | 525.00 | 525.00 | 70,663 |
| 2024-10-07 | 538.00 | 539.00 | 530.00 | 530.00 | 530.00 | 45,790 |
| 2024-10-04 | 537.00 | 540.00 | 536.10 | 538.00 | 538.00 | 20,196 |
| 2024-10-03 | 537.00 | 540.00 | 533.20 | 537.00 | 537.00 | 29,077 |
| 2024-10-02 | 544.00 | 544.00 | 535.00 | 537.00 | 537.00 | 91,001 |
| 2024-10-01 | 543.00 | 550.00 | 541.00 | 544.00 | 544.00 | 37,648 |
| 2024-09-30 | 555.00 | 555.00 | 542.10 | 543.00 | 543.00 | 34,251 |
| 2024-09-27 | 550.00 | 555.00 | 545.20 | 555.00 | 555.00 | 154,888 |
| 2024-09-26 | 550.00 | 550.00 | 546.00 | 550.00 | 550.00 | 25,732 |
| 2024-09-25 | 546.90 | 558.90 | 546.90 | 550.00 | 550.00 | 218,367 |
| 2024-09-24 | 549.70 | 564.90 | 546.00 | 546.90 | 546.90 | 181,993 |
| 2024-09-23 | 549.70 | 550.00 | 546.10 | 549.70 | 549.70 | 19,806 |
| 2024-09-20 | 549.50 | 554.90 | 547.00 | 549.70 | 549.70 | 51,560 |
| 2024-09-19 | 540.20 | 550.00 | 540.20 | 549.50 | 549.50 | 97,885 |
| 2024-09-18 | 539.50 | 540.20 | 535.10 | 540.20 | 540.20 | 50,120 |
| 2024-09-13 | 534.00 | 539.50 | 532.40 | 539.50 | 539.50 | 74,471 |
| 2024-09-12 | 534.00 | 538.00 | 532.60 | 534.00 | 534.00 | 24,413 |
| 2024-09-11 | 536.00 | 536.90 | 531.00 | 534.00 | 534.00 | 43,902 |
| 2024-09-10 | 536.90 | 538.80 | 535.30 | 536.00 | 536.00 | 30,530 |
| 2024-09-09 | 538.20 | 539.90 | 535.10 | 536.90 | 536.90 | 13,911 |
| 2024-09-06 | 536.10 | 541.00 | 535.10 | 538.20 | 538.20 | 44,936 |
| 2024-09-05 | 535.50 | 540.00 | 534.20 | 536.10 | 536.10 | 39,702 |
| 2024-09-04 | 538.00 | 541.00 | 535.00 | 535.50 | 535.50 | 4,316 |
| 2024-09-03 | 540.00 | 544.80 | 537.60 | 538.00 | 538.00 | 55,365 |
| 2024-09-02 | 544.80 | 544.90 | 537.00 | 540.00 | 540.00 | 15,525 |
| 2024-08-30 | 537.00 | 545.00 | 537.00 | 544.80 | 544.80 | 59,305 |
| 2024-08-29 | 535.00 | 539.90 | 535.00 | 537.00 | 537.00 | 428,185 |
| 2024-08-28 | 535.00 | 541.90 | 535.00 | 535.00 | 535.00 | 27,050 |
| 2024-08-27 | 541.60 | 544.00 | 535.00 | 535.00 | 535.00 | 77,829 |
| 2024-08-26 | 544.00 | 546.90 | 541.60 | 541.60 | 541.60 | 6,754 |
| 2024-08-23 | 543.30 | 547.00 | 543.30 | 544.00 | 544.00 | 19,169 |
| 2024-08-22 | 543.20 | 548.00 | 543.20 | 543.30 | 543.30 | 25,943 |
| 2024-08-19 | 541.40 | 548.00 | 541.40 | 543.20 | 543.20 | 23,110 |
| 2024-08-16 | 544.40 | 544.90 | 539.20 | 541.40 | 541.40 | 20,377 |
| 2024-08-15 | 540.00 | 544.40 | 538.10 | 544.40 | 544.40 | 21,212 |
| 2024-08-13 | 540.00 | 543.00 | 538.30 | 540.00 | 540.00 | 24,191 |
| 2024-08-12 | 541.00 | 546.00 | 538.00 | 540.00 | 540.00 | 19,305 |
| 2024-08-09 | 537.00 | 541.50 | 537.00 | 541.00 | 541.00 | 36,241 |
| 2024-08-08 | 541.10 | 542.00 | 537.00 | 537.00 | 537.00 | 18,470 |
| 2024-08-05 | 554.10 | 554.10 | 532.00 | 535.50 | 535.50 | 72,103 |
| 2024-08-02 | 554.00 | 557.00 | 546.00 | 554.10 | 554.10 | 117,724 |
| 2024-08-01 | 555.00 | 555.00 | 546.00 | 554.00 | 554.00 | 14,130 |
| 2024-07-31 | 555.00 | 575.00 | 551.30 | 555.00 | 555.00 | 38,036 |
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.