BANK OF AFRICA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 208.00 | 208.00 | 205.70 | 207.50 | 207.50 | 217 |
| 2025-01-27 | 205.00 | 209.90 | 205.00 | 208.00 | 208.00 | 8,055 |
| 2025-01-24 | 209.45 | 209.50 | 205.00 | 205.00 | 205.00 | 20,976 |
| 2025-01-23 | 209.90 | 209.90 | 203.15 | 209.45 | 209.45 | 2,197 |
| 2025-01-22 | 202.00 | 214.00 | 202.00 | 209.90 | 209.90 | 30,135 |
| 2025-01-21 | 211.75 | 215.85 | 202.00 | 202.00 | 202.00 | 11,376 |
| 2025-01-20 | 211.50 | 216.50 | 211.50 | 211.75 | 211.75 | 57,678 |
| 2025-01-17 | 214.95 | 215.00 | 211.00 | 211.50 | 211.50 | 18,283 |
| 2025-01-16 | 215.10 | 215.10 | 214.00 | 214.95 | 214.95 | 16,076 |
| 2025-01-15 | 214.85 | 215.10 | 211.00 | 215.10 | 215.10 | 1,808 |
| 2025-01-13 | 213.65 | 214.90 | 207.25 | 214.85 | 214.85 | 33,199 |
| 2025-01-10 | 210.00 | 213.75 | 208.60 | 213.65 | 213.65 | 18,600 |
| 2025-01-09 | 205.30 | 210.00 | 205.30 | 210.00 | 210.00 | 56,891 |
| 2025-01-08 | 203.10 | 208.50 | 203.10 | 205.30 | 205.30 | 1,026 |
| 2025-01-07 | 209.40 | 209.40 | 203.10 | 203.10 | 203.10 | 3,805 |
| 2025-01-06 | 209.50 | 209.50 | 204.00 | 209.40 | 209.40 | 1,770 |
| 2025-01-03 | 204.00 | 209.50 | 204.00 | 209.50 | 209.50 | 21,348 |
| 2025-01-02 | 205.00 | 208.00 | 204.00 | 204.00 | 204.00 | 2,051 |
| 2024-12-31 | 203.00 | 205.00 | 200.00 | 205.00 | 205.00 | 32,654 |
| 2024-12-30 | 200.50 | 203.00 | 199.50 | 203.00 | 203.00 | 2,332 |
| 2024-12-27 | 198.50 | 200.50 | 198.50 | 200.50 | 200.50 | 27,670 |
| 2024-12-26 | 197.80 | 199.00 | 197.00 | 198.50 | 198.50 | 9,429 |
| 2024-12-25 | 197.00 | 197.80 | 197.00 | 197.80 | 197.80 | 4,320 |
| 2024-12-24 | 198.50 | 198.50 | 197.00 | 197.00 | 197.00 | 646,340 |
| 2024-12-23 | 198.00 | 198.50 | 197.00 | 198.50 | 198.50 | 4,809 |
| 2024-12-20 | 197.00 | 198.00 | 196.50 | 198.00 | 198.00 | 25,057 |
| 2024-12-19 | 196.95 | 198.00 | 195.00 | 197.00 | 197.00 | 30,726 |
| 2024-12-18 | 196.00 | 197.00 | 194.50 | 196.95 | 196.95 | 6,917 |
| 2024-12-17 | 192.35 | 196.00 | 192.35 | 196.00 | 196.00 | 2,501,667 |
| 2024-12-16 | 195.00 | 196.80 | 192.30 | 192.35 | 192.35 | 5,861 |
| 2024-12-13 | 192.00 | 196.90 | 192.00 | 195.00 | 195.00 | 7,727 |
| 2024-12-12 | 192.00 | 195.95 | 190.00 | 192.00 | 192.00 | 7,021 |
| 2024-12-11 | 194.00 | 194.00 | 192.00 | 192.00 | 192.00 | 1,251 |
| 2024-12-10 | 194.35 | 194.35 | 194.00 | 194.00 | 194.00 | 626 |
| 2024-12-09 | 194.35 | 194.40 | 194.35 | 194.40 | 194.40 | 115 |
| 2024-12-06 | 194.30 | 196.00 | 194.30 | 194.35 | 194.35 | 1,515 |
| 2024-12-05 | 194.30 | 194.30 | 194.30 | 194.30 | 194.30 | 155 |
| 2024-12-04 | 197.00 | 197.00 | 194.10 | 194.30 | 194.30 | 209 |
| 2024-12-03 | 194.50 | 197.00 | 194.50 | 197.00 | 197.00 | 1,361 |
| 2024-12-02 | 197.90 | 197.90 | 194.50 | 194.50 | 194.50 | 10,250 |
| 2024-11-29 | 198.00 | 199.00 | 195.00 | 197.90 | 197.90 | 2,228,297 |
| 2024-11-28 | 197.00 | 198.00 | 194.20 | 198.00 | 198.00 | 2,332 |
| 2024-11-27 | 197.10 | 197.10 | 197.00 | 197.00 | 197.00 | 2,025 |
| 2024-11-26 | 195.30 | 199.80 | 195.30 | 197.10 | 197.10 | 527 |
| 2024-11-25 | 199.00 | 200.00 | 195.25 | 195.30 | 195.30 | 2,387 |
| 2024-11-22 | 193.55 | 199.00 | 193.55 | 199.00 | 199.00 | 41,340 |
| 2024-11-21 | 195.00 | 199.00 | 193.55 | 193.55 | 193.55 | 515 |
| 2024-11-20 | 197.00 | 198.00 | 192.15 | 195.00 | 195.00 | 12,653 |
| 2024-11-19 | 197.00 | 197.95 | 192.60 | 197.00 | 197.00 | 1,972 |
| 2024-11-15 | 197.00 | 197.00 | 193.00 | 197.00 | 197.00 | 6,838 |
| 2024-11-14 | 195.00 | 197.00 | 193.00 | 197.00 | 197.00 | 560 |
| 2024-11-13 | 194.90 | 195.20 | 192.10 | 195.00 | 195.00 | 1,944 |
| 2024-11-12 | 194.00 | 195.00 | 192.00 | 194.90 | 194.90 | 1,216 |
| 2024-11-11 | 191.90 | 195.65 | 191.10 | 194.00 | 194.00 | 5,415 |
| 2024-11-08 | 191.00 | 191.90 | 190.90 | 191.90 | 191.90 | 12,176 |
| 2024-11-07 | 192.00 | 192.00 | 191.00 | 191.00 | 191.00 | 1,034 |
| 2024-11-05 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 9 |
| 2024-11-04 | 190.00 | 192.00 | 187.00 | 192.00 | 192.00 | 1,507 |
| 2024-11-01 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 3,216 |
| 2024-10-31 | 188.85 | 190.00 | 186.30 | 190.00 | 190.00 | 578 |
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.