DOUJA PROM ADDOHA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 30.460 | 31.660 | 30.460 | 31.590 | 31.590 | 721,972 |
| 2024-07-26 | 29.590 | 30.600 | 29.590 | 30.460 | 30.460 | 632,511 |
| 2024-07-25 | 29.960 | 29.960 | 29.500 | 29.590 | 29.590 | 173,820 |
| 2024-07-24 | 30.150 | 30.490 | 29.800 | 29.960 | 29.960 | 284,772 |
| 2024-07-23 | 29.500 | 30.990 | 29.500 | 30.150 | 30.150 | 665,432 |
| 2024-07-22 | 28.990 | 29.690 | 28.990 | 29.500 | 29.500 | 174,785 |
| 2024-07-19 | 29.280 | 29.700 | 28.800 | 28.990 | 28.990 | 196,143 |
| 2024-07-18 | 29.320 | 29.670 | 28.900 | 29.280 | 29.280 | 224,569 |
| 2024-07-17 | 29.160 | 29.990 | 29.100 | 29.320 | 29.320 | 534,187 |
| 2024-07-16 | 28.730 | 29.290 | 28.720 | 29.160 | 29.160 | 41,255 |
| 2024-07-15 | 28.730 | 29.220 | 28.600 | 28.730 | 28.730 | 55,398 |
| 2024-07-12 | 28.670 | 29.000 | 28.620 | 28.730 | 28.730 | 41,696 |
| 2024-07-11 | 29.000 | 29.300 | 28.520 | 28.670 | 28.670 | 88,361 |
| 2024-07-10 | 29.250 | 29.590 | 28.900 | 29.000 | 29.000 | 39,067 |
| 2024-07-09 | 29.210 | 29.700 | 29.000 | 29.250 | 29.250 | 82,523 |
| 2024-07-08 | 29.700 | 29.800 | 29.210 | 29.210 | 29.210 | 20,032 |
| 2024-07-05 | 29.000 | 30.000 | 29.000 | 29.700 | 29.700 | 249,378 |
| 2024-07-04 | 28.690 | 29.400 | 28.500 | 29.000 | 29.000 | 129,173 |
| 2024-07-03 | 28.800 | 28.990 | 27.400 | 28.690 | 28.690 | 233,116 |
| 2024-07-02 | 29.210 | 29.500 | 28.800 | 28.800 | 28.800 | 138,808 |
| 2024-07-01 | 30.280 | 30.280 | 29.210 | 29.210 | 29.210 | 158,020 |
| 2024-06-28 | 30.010 | 30.300 | 29.700 | 30.280 | 30.280 | 165,187 |
| 2024-06-27 | 29.550 | 30.490 | 29.360 | 30.010 | 30.010 | 299,824 |
| 2024-06-26 | 30.000 | 30.500 | 29.320 | 29.550 | 29.550 | 90,126 |
| 2024-06-25 | 29.360 | 31.000 | 28.400 | 30.000 | 30.000 | 783,086 |
| 2024-06-24 | 29.610 | 29.900 | 29.350 | 29.360 | 29.360 | 53,620 |
| 2024-06-21 | 29.750 | 29.990 | 29.600 | 29.610 | 29.610 | 45,027 |
| 2024-06-20 | 29.750 | 30.200 | 29.600 | 29.750 | 29.750 | 80,637 |
| 2024-06-19 | 29.740 | 30.200 | 29.740 | 29.750 | 29.750 | 96,527 |
| 2024-06-14 | 29.700 | 29.990 | 29.600 | 29.740 | 29.740 | 43,761 |
| 2024-06-13 | 29.400 | 30.000 | 29.400 | 29.700 | 29.700 | 135,011 |
| 2024-06-12 | 29.900 | 30.000 | 29.400 | 29.400 | 29.400 | 171,433 |
| 2024-06-11 | 29.700 | 29.900 | 29.300 | 29.900 | 29.900 | 87,176 |
| 2024-06-10 | 29.700 | 30.000 | 29.020 | 29.700 | 29.700 | 100,077 |
| 2024-06-07 | 30.150 | 30.600 | 29.670 | 29.700 | 29.700 | 386,661 |
| 2024-06-06 | 29.000 | 30.200 | 28.950 | 30.150 | 30.150 | 373,307 |
| 2024-06-05 | 31.300 | 31.300 | 29.000 | 29.000 | 29.000 | 733,300 |
| 2024-06-04 | 31.500 | 31.970 | 31.100 | 31.300 | 31.300 | 360,680 |
| 2024-06-03 | 30.000 | 32.500 | 30.000 | 31.500 | 31.500 | 1,529,876 |
| 2024-05-31 | 29.920 | 30.480 | 29.400 | 30.000 | 30.000 | 719,174 |
| 2024-05-30 | 29.500 | 30.300 | 29.500 | 29.920 | 29.920 | 272,547 |
| 2024-05-29 | 30.100 | 31.400 | 29.500 | 29.500 | 29.500 | 565,668 |
| 2024-05-28 | 29.240 | 30.990 | 29.240 | 30.100 | 30.100 | 460,714 |
| 2024-05-27 | 29.490 | 29.650 | 29.150 | 29.240 | 29.240 | 202,671 |
| 2024-05-24 | 29.310 | 29.750 | 28.800 | 29.490 | 29.490 | 186,664 |
| 2024-05-23 | 29.800 | 29.990 | 29.100 | 29.310 | 29.310 | 184,565 |
| 2024-05-22 | 30.780 | 30.800 | 29.500 | 29.800 | 29.800 | 442,003 |
| 2024-05-21 | 31.750 | 31.890 | 30.250 | 30.780 | 30.780 | 222,195 |
| 2024-05-20 | 31.500 | 31.990 | 31.500 | 31.750 | 31.750 | 70,682 |
| 2024-05-17 | 31.150 | 31.500 | 30.500 | 31.500 | 31.500 | 4,801,344 |
| 2024-05-16 | 32.300 | 32.500 | 31.000 | 31.150 | 31.150 | 452,686 |
| 2024-05-15 | 32.610 | 33.230 | 32.200 | 32.300 | 32.300 | 433,927 |
| 2024-05-14 | 31.950 | 33.350 | 31.950 | 32.610 | 32.610 | 611,051 |
| 2024-05-13 | 31.100 | 31.990 | 31.100 | 31.950 | 31.950 | 287,469 |
| 2024-05-10 | 30.600 | 31.490 | 30.150 | 31.100 | 31.100 | 517,831 |
| 2024-05-09 | 29.730 | 30.700 | 28.010 | 30.600 | 30.600 | 1,375,931 |
| 2024-05-08 | 30.000 | 30.500 | 29.700 | 29.730 | 29.730 | 333,994 |
| 2024-05-07 | 30.000 | 31.300 | 29.810 | 30.000 | 30.000 | 714,890 |
| 2024-05-06 | 30.500 | 30.940 | 28.010 | 30.000 | 30.000 | 1,585,792 |
| 2024-05-03 | 32.300 | 32.960 | 30.500 | 30.500 | 30.500 | 996,188 |
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.