DOUJA PROM ADDOHA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 32.400 | 33.250 | 32.300 | 32.300 | 32.300 | 574,743 |
| 2024-04-30 | 33.490 | 33.490 | 32.000 | 32.400 | 32.400 | 557,646 |
| 2024-04-29 | 33.000 | 34.000 | 33.000 | 33.490 | 33.490 | 407,581 |
| 2024-04-26 | 33.000 | 33.700 | 32.200 | 33.000 | 33.000 | 948,882 |
| 2024-04-25 | 32.050 | 33.480 | 31.000 | 33.000 | 33.000 | 758,180 |
| 2024-04-24 | 32.480 | 34.500 | 32.050 | 32.050 | 32.050 | 1,037,412 |
| 2024-04-23 | 31.960 | 32.480 | 28.770 | 32.480 | 32.480 | 4,563,584 |
| 2024-04-22 | 35.500 | 35.500 | 31.960 | 31.960 | 31.960 | 2,687,493 |
| 2024-04-19 | 36.200 | 37.100 | 35.300 | 35.500 | 35.500 | 1,556,348 |
| 2024-04-18 | 35.150 | 37.950 | 35.150 | 36.200 | 36.200 | 1,913,562 |
| 2024-04-17 | 37.500 | 37.500 | 33.760 | 35.150 | 35.150 | 4,014,130 |
| 2024-04-16 | 34.160 | 37.570 | 34.160 | 37.500 | 37.500 | 6,275,540 |
| 2024-04-15 | 31.060 | 34.160 | 30.100 | 34.160 | 34.160 | 3,390,150 |
| 2024-04-09 | 28.240 | 31.060 | 28.240 | 31.060 | 31.060 | 4,284,232 |
| 2024-04-08 | 25.680 | 28.240 | 25.680 | 28.240 | 28.240 | 3,361,058 |
| 2024-04-05 | 24.000 | 25.700 | 23.520 | 25.680 | 25.680 | 2,595,219 |
| 2024-04-04 | 24.500 | 24.990 | 23.800 | 24.000 | 24.000 | 1,221,527 |
| 2024-04-03 | 23.780 | 26.000 | 23.780 | 24.500 | 24.500 | 2,401,249 |
| 2024-04-02 | 22.650 | 23.780 | 22.650 | 23.780 | 23.780 | 2,258,621 |
| 2024-04-01 | 20.600 | 22.650 | 20.600 | 22.650 | 22.650 | 1,214,710 |
| 2024-03-29 | 21.500 | 21.500 | 20.580 | 20.600 | 20.600 | 1,300,969 |
| 2024-03-28 | 21.150 | 21.940 | 21.150 | 21.500 | 21.500 | 797,795 |
| 2024-03-27 | 21.400 | 21.500 | 21.000 | 21.150 | 21.150 | 796,177 |
| 2024-03-26 | 22.250 | 22.400 | 21.400 | 21.400 | 21.400 | 921,169 |
| 2024-03-25 | 21.500 | 22.300 | 21.500 | 22.250 | 22.250 | 1,297,768 |
| 2024-03-22 | 21.230 | 21.970 | 21.230 | 21.500 | 21.500 | 722,011 |
| 2024-03-21 | 21.000 | 21.800 | 21.000 | 21.230 | 21.230 | 900,247 |
| 2024-03-20 | 21.800 | 21.800 | 20.900 | 21.000 | 21.000 | 2,956,100 |
| 2024-03-19 | 20.800 | 22.640 | 20.800 | 21.800 | 21.800 | 2,349,354 |
| 2024-03-18 | 20.000 | 20.980 | 20.000 | 20.800 | 20.800 | 1,735,226 |
| 2024-03-15 | 19.280 | 20.090 | 19.280 | 20.000 | 20.000 | 3,182,074 |
| 2024-03-14 | 19.000 | 19.280 | 19.000 | 19.280 | 19.280 | 855,987 |
| 2024-03-13 | 18.920 | 19.100 | 18.900 | 19.000 | 19.000 | 360,355 |
| 2024-03-12 | 18.900 | 19.300 | 18.900 | 18.920 | 18.920 | 928,880 |
| 2024-03-11 | 18.890 | 19.180 | 18.870 | 18.900 | 18.900 | 520,230 |
| 2024-03-08 | 18.810 | 19.370 | 18.560 | 18.890 | 18.890 | 922,538 |
| 2024-03-07 | 19.200 | 19.250 | 18.810 | 18.810 | 18.810 | 319,950 |
| 2024-03-06 | 19.500 | 19.790 | 19.150 | 19.200 | 19.200 | 738,427 |
| 2024-03-05 | 18.800 | 19.540 | 18.800 | 19.500 | 19.500 | 1,612,982 |
| 2024-03-04 | 18.400 | 19.150 | 18.400 | 18.800 | 18.800 | 994,117 |
| 2024-03-01 | 18.000 | 18.490 | 18.000 | 18.400 | 18.400 | 513,885 |
| 2024-02-29 | 17.200 | 18.150 | 17.200 | 18.000 | 18.000 | 3,033,766 |
| 2024-02-28 | 17.530 | 17.700 | 17.160 | 17.200 | 17.200 | 872,941 |
| 2024-02-27 | 17.600 | 17.800 | 17.310 | 17.530 | 17.530 | 388,874 |
| 2024-02-26 | 17.150 | 17.700 | 17.150 | 17.600 | 17.600 | 885,935 |
| 2024-02-23 | 16.500 | 17.300 | 16.500 | 17.150 | 17.150 | 1,911,550 |
| 2024-02-22 | 16.470 | 16.660 | 16.330 | 16.500 | 16.500 | 249,640 |
| 2024-02-21 | 16.280 | 16.590 | 16.200 | 16.470 | 16.470 | 193,859 |
| 2024-02-20 | 16.650 | 16.650 | 16.200 | 16.280 | 16.280 | 458,508 |
| 2024-02-19 | 16.750 | 17.100 | 16.550 | 16.650 | 16.650 | 790,199 |
| 2024-02-16 | 15.950 | 16.950 | 15.850 | 16.750 | 16.750 | 1,122,603 |
| 2024-02-15 | 15.920 | 16.000 | 15.900 | 15.950 | 15.950 | 72,558 |
| 2024-02-14 | 16.000 | 16.300 | 15.900 | 15.920 | 15.920 | 398,108 |
| 2024-02-13 | 16.130 | 16.180 | 15.900 | 16.000 | 16.000 | 167,312 |
| 2024-02-12 | 16.300 | 16.300 | 16.130 | 16.130 | 16.130 | 98,439 |
| 2024-02-09 | 16.450 | 16.500 | 16.220 | 16.300 | 16.300 | 127,416 |
| 2024-02-08 | 16.300 | 16.640 | 16.300 | 16.450 | 16.450 | 202,024 |
| 2024-02-07 | 16.000 | 16.450 | 16.000 | 16.300 | 16.300 | 296,980 |
| 2024-02-06 | 15.940 | 16.100 | 15.750 | 16.000 | 16.000 | 269,256 |
| 2024-02-05 | 15.940 | 16.060 | 15.800 | 15.940 | 15.940 | 85,172 |
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.