DOUJA PROM ADDOHA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 38.050 | 38.980 | 38.050 | 38.100 | 38.100 | 214,292 |
| 2025-04-24 | 38.950 | 39.490 | 38.050 | 38.050 | 38.050 | 385,468 |
| 2025-04-23 | 38.050 | 40.000 | 37.850 | 38.950 | 38.950 | 544,451 |
| 2025-04-22 | 40.000 | 40.000 | 38.050 | 38.050 | 38.050 | 680,924 |
| 2025-04-21 | 40.020 | 41.000 | 40.000 | 40.000 | 40.000 | 108,921 |
| 2025-04-18 | 41.210 | 41.210 | 40.020 | 40.020 | 40.020 | 269,504 |
| 2025-04-17 | 41.600 | 41.700 | 41.150 | 41.210 | 41.210 | 539,584 |
| 2025-04-16 | 41.840 | 42.600 | 41.600 | 41.600 | 41.600 | 201,461 |
| 2025-04-15 | 39.250 | 41.840 | 39.250 | 41.840 | 41.840 | 875,763 |
| 2025-04-14 | 37.810 | 39.730 | 37.810 | 39.250 | 39.250 | 542,885 |
| 2025-04-11 | 38.750 | 39.700 | 37.810 | 37.810 | 37.810 | 443,753 |
| 2025-04-10 | 37.710 | 40.960 | 37.710 | 38.750 | 38.750 | 593,581 |
| 2025-04-09 | 39.900 | 40.000 | 37.610 | 37.710 | 37.710 | 792,939 |
| 2025-04-08 | 39.300 | 41.100 | 39.300 | 39.900 | 39.900 | 912,304 |
| 2025-04-07 | 43.000 | 43.000 | 38.710 | 39.300 | 39.300 | 1,343,582 |
| 2025-04-04 | 42.900 | 43.780 | 41.500 | 43.000 | 43.000 | 398,303 |
| 2025-04-03 | 44.150 | 44.500 | 41.500 | 42.900 | 42.900 | 470,467 |
| 2025-04-02 | 45.580 | 45.800 | 43.750 | 44.150 | 44.150 | 593,881 |
| 2025-03-28 | 46.450 | 47.550 | 45.520 | 45.580 | 45.580 | 598,785 |
| 2025-03-27 | 46.560 | 47.000 | 45.260 | 46.450 | 46.450 | 1,047,948 |
| 2025-03-26 | 46.000 | 46.700 | 45.550 | 46.560 | 46.560 | 969,559 |
| 2025-03-25 | 46.510 | 47.200 | 46.000 | 46.000 | 46.000 | 488,225 |
| 2025-03-24 | 45.950 | 46.700 | 45.050 | 46.510 | 46.510 | 545,133 |
| 2025-03-21 | 45.270 | 47.250 | 45.270 | 45.950 | 45.950 | 1,139,884 |
| 2025-03-20 | 41.160 | 45.270 | 41.020 | 45.270 | 45.270 | 1,922,639 |
| 2025-03-19 | 40.900 | 42.000 | 40.900 | 41.160 | 41.160 | 679,011 |
| 2025-03-18 | 41.000 | 41.450 | 40.750 | 40.900 | 40.900 | 151,875 |
| 2025-03-17 | 41.000 | 41.800 | 40.800 | 41.000 | 41.000 | 143,154 |
| 2025-03-14 | 41.000 | 41.300 | 40.100 | 41.000 | 41.000 | 486,260 |
| 2025-03-13 | 40.000 | 41.400 | 40.000 | 41.000 | 41.000 | 160,852 |
| 2025-03-12 | 41.570 | 41.880 | 39.500 | 40.000 | 40.000 | 516,616 |
| 2025-03-11 | 41.000 | 41.900 | 41.000 | 41.570 | 41.570 | 48,953 |
| 2025-03-10 | 41.000 | 41.900 | 41.000 | 41.000 | 41.000 | 109,436 |
| 2025-03-07 | 41.000 | 41.500 | 40.010 | 41.000 | 41.000 | 208,668 |
| 2025-03-06 | 40.860 | 41.790 | 40.860 | 41.000 | 41.000 | 96,346 |
| 2025-03-05 | 41.800 | 42.000 | 40.810 | 40.860 | 40.860 | 148,252 |
| 2025-03-04 | 42.500 | 43.090 | 41.800 | 41.800 | 41.800 | 76,183 |
| 2025-03-03 | 41.770 | 42.500 | 41.770 | 42.500 | 42.500 | 117,726 |
| 2025-02-28 | 43.500 | 44.000 | 41.100 | 41.770 | 41.770 | 486,546 |
| 2025-02-27 | 44.300 | 45.490 | 43.500 | 43.500 | 43.500 | 714,791 |
| 2025-02-26 | 44.000 | 44.800 | 43.510 | 44.300 | 44.300 | 242,841 |
| 2025-02-25 | 43.470 | 44.490 | 43.210 | 44.000 | 44.000 | 201,439 |
| 2025-02-24 | 44.000 | 44.000 | 43.470 | 43.470 | 43.470 | 191,872 |
| 2025-02-21 | 44.990 | 44.990 | 44.000 | 44.000 | 44.000 | 335,895 |
| 2025-02-20 | 44.900 | 45.000 | 43.820 | 44.990 | 44.990 | 267,854 |
| 2025-02-19 | 44.990 | 45.530 | 43.800 | 44.900 | 44.900 | 394,478 |
| 2025-02-18 | 45.350 | 45.800 | 44.990 | 44.990 | 44.990 | 184,045 |
| 2025-02-17 | 44.000 | 45.490 | 44.000 | 45.350 | 45.350 | 340,526 |
| 2025-02-14 | 43.000 | 44.000 | 42.970 | 44.000 | 44.000 | 295,157 |
| 2025-02-13 | 44.000 | 44.460 | 42.800 | 43.000 | 43.000 | 581,700 |
| 2025-02-12 | 44.000 | 44.100 | 43.700 | 44.000 | 44.000 | 203,384 |
| 2025-02-11 | 44.600 | 44.600 | 43.900 | 44.000 | 44.000 | 537,331 |
| 2025-02-10 | 44.450 | 44.800 | 44.000 | 44.600 | 44.600 | 194,762 |
| 2025-02-07 | 44.500 | 44.800 | 43.810 | 44.450 | 44.450 | 280,297 |
| 2025-02-06 | 44.800 | 45.000 | 44.500 | 44.500 | 44.500 | 116,856 |
| 2025-02-05 | 45.000 | 45.700 | 44.760 | 44.800 | 44.800 | 97,005 |
| 2025-02-04 | 44.800 | 45.490 | 44.800 | 45.000 | 45.000 | 183,914 |
| 2025-02-03 | 44.800 | 45.000 | 44.800 | 44.800 | 44.800 | 31,975 |
| 2025-01-31 | 45.950 | 45.950 | 44.750 | 44.800 | 44.800 | 407,907 |
| 2025-01-30 | 45.980 | 46.150 | 45.800 | 45.950 | 45.950 | 207,742 |
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.