BANK OF AFRICA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-02 | 193.00 | 195.00 | 191.00 | 193.00 | 193.00 | 12,951 |
| 2024-02-01 | 193.00 | 194.00 | 193.00 | 193.00 | 193.00 | 1,608 |
| 2024-01-31 | 193.00 | 193.00 | 191.00 | 193.00 | 193.00 | 1,917 |
| 2024-01-30 | 193.00 | 194.90 | 190.00 | 193.00 | 193.00 | 22,626 |
| 2024-01-29 | 195.50 | 195.50 | 191.05 | 193.00 | 193.00 | 24,263 |
| 2024-01-26 | 193.00 | 195.50 | 193.00 | 195.50 | 195.50 | 106,096 |
| 2024-01-25 | 193.50 | 195.00 | 192.10 | 193.00 | 193.00 | 3,195 |
| 2024-01-24 | 193.65 | 198.95 | 193.50 | 193.50 | 193.50 | 1,523 |
| 2024-01-23 | 193.00 | 196.00 | 190.50 | 193.65 | 193.65 | 4,988 |
| 2024-01-22 | 192.50 | 193.00 | 192.50 | 193.00 | 193.00 | 8,408 |
| 2024-01-19 | 186.90 | 192.50 | 186.90 | 192.50 | 192.50 | 46,438 |
| 2024-01-18 | 184.20 | 187.20 | 183.05 | 186.90 | 186.90 | 36,883 |
| 2024-01-17 | 182.50 | 184.20 | 182.50 | 184.20 | 184.20 | 689 |
| 2024-01-16 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | 20 |
| 2024-01-15 | 184.00 | 184.00 | 182.00 | 182.50 | 182.50 | 6,285 |
| 2024-01-12 | 183.40 | 184.00 | 181.65 | 184.00 | 184.00 | 15,743 |
| 2024-01-10 | 183.00 | 183.40 | 181.05 | 183.40 | 183.40 | 94,459 |
| 2024-01-09 | 182.90 | 183.00 | 181.00 | 183.00 | 183.00 | 4,165 |
| 2024-01-08 | 182.00 | 182.90 | 179.00 | 182.90 | 182.90 | 2,196 |
| 2024-01-05 | 180.00 | 182.00 | 179.60 | 182.00 | 182.00 | 1,750 |
| 2024-01-04 | 180.00 | 181.90 | 180.00 | 180.00 | 180.00 | 627 |
| 2024-01-03 | 180.00 | 180.00 | 178.05 | 180.00 | 180.00 | 6,446 |
| 2024-01-02 | 179.50 | 183.00 | 179.50 | 180.00 | 180.00 | 2,099 |
| 2023-12-29 | 183.00 | 183.00 | 179.50 | 179.50 | 179.50 | 383,312 |
| 2023-12-28 | 184.00 | 184.90 | 180.00 | 183.00 | 183.00 | 162,500 |
| 2023-12-27 | 184.00 | 184.95 | 181.00 | 184.00 | 184.00 | 160,487 |
| 2023-12-26 | 184.30 | 185.00 | 180.00 | 184.00 | 184.00 | 579,066 |
| 2023-12-25 | 183.00 | 184.30 | 179.00 | 184.30 | 184.30 | 20,989 |
| 2023-12-22 | 184.00 | 184.00 | 180.00 | 183.00 | 183.00 | 95,878 |
| 2023-12-21 | 182.00 | 184.00 | 180.00 | 184.00 | 184.00 | 1,799 |
| 2023-12-20 | 178.95 | 182.95 | 178.50 | 182.00 | 182.00 | 26,726 |
| 2023-12-19 | 179.65 | 180.20 | 178.95 | 178.95 | 178.95 | 37,674 |
| 2023-12-18 | 177.00 | 179.80 | 175.00 | 179.65 | 179.65 | 24,815 |
| 2023-12-15 | 172.00 | 178.00 | 172.00 | 177.00 | 177.00 | 22,156 |
| 2023-12-14 | 171.40 | 175.00 | 171.00 | 172.00 | 172.00 | 63,412 |
| 2023-12-13 | 170.50 | 176.50 | 170.50 | 171.40 | 171.40 | 259,625 |
| 2023-12-12 | 171.00 | 176.90 | 170.00 | 170.50 | 170.50 | 68,021 |
| 2023-12-11 | 171.00 | 171.00 | 170.00 | 171.00 | 171.00 | 4,935 |
| 2023-12-08 | 171.00 | 171.00 | 170.00 | 171.00 | 171.00 | 94,068 |
| 2023-12-07 | 170.00 | 172.50 | 170.00 | 171.00 | 171.00 | 3,301 |
| 2023-12-06 | 172.95 | 175.00 | 168.00 | 170.00 | 170.00 | 34,208 |
| 2023-12-05 | 170.00 | 172.95 | 170.00 | 172.95 | 172.95 | 47,600 |
| 2023-12-04 | 173.00 | 173.00 | 170.00 | 170.00 | 170.00 | 69,566 |
| 2023-12-01 | 173.00 | 178.75 | 173.00 | 173.00 | 173.00 | 14,156 |
| 2023-11-30 | 170.00 | 175.00 | 170.00 | 173.00 | 173.00 | 149,418 |
| 2023-11-29 | 175.00 | 179.00 | 170.00 | 170.00 | 170.00 | 444,825 |
| 2023-11-28 | 175.00 | 175.00 | 173.00 | 175.00 | 175.00 | 1,729 |
| 2023-11-27 | 178.00 | 178.00 | 175.00 | 175.00 | 175.00 | 16,327 |
| 2023-11-24 | 178.00 | 182.00 | 178.00 | 178.00 | 178.00 | 20,022 |
| 2023-11-23 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 10,400 |
| 2023-11-22 | 178.00 | 180.90 | 177.10 | 178.00 | 178.00 | 10,023 |
| 2023-11-21 | 181.40 | 181.40 | 178.00 | 178.00 | 178.00 | 30,887 |
| 2023-11-20 | 178.00 | 181.50 | 178.00 | 181.40 | 181.40 | 20,132 |
| 2023-11-17 | 180.95 | 180.95 | 178.00 | 178.00 | 178.00 | 2,042 |
| 2023-11-16 | 181.00 | 181.00 | 177.00 | 181.00 | 181.00 | 10,055 |
| 2023-11-15 | 182.90 | 182.90 | 177.05 | 181.00 | 181.00 | 679 |
| 2023-11-14 | 182.95 | 182.95 | 178.50 | 182.90 | 182.90 | 10,240 |
| 2023-11-13 | 180.00 | 182.95 | 178.50 | 182.95 | 182.95 | 207 |
| 2023-11-10 | 179.40 | 180.00 | 177.00 | 180.00 | 180.00 | 3,287 |
| 2023-11-09 | 180.00 | 180.00 | 179.40 | 179.40 | 179.40 | 100 |
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.