DOUJA PROM ADDOHA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-29 | 44.900 | 46.800 | 44.900 | 45.980 | 45.980 | 281,079 |
| 2025-01-28 | 45.000 | 45.000 | 44.830 | 44.900 | 44.900 | 179,990 |
| 2025-01-27 | 46.100 | 46.100 | 44.810 | 45.000 | 45.000 | 232,048 |
| 2025-01-24 | 45.900 | 46.290 | 45.000 | 46.100 | 46.100 | 270,551 |
| 2025-01-23 | 44.200 | 45.900 | 44.200 | 45.900 | 45.900 | 546,337 |
| 2025-01-22 | 45.000 | 45.000 | 42.800 | 44.200 | 44.200 | 621,386 |
| 2025-01-21 | 46.220 | 46.220 | 45.000 | 45.000 | 45.000 | 614,110 |
| 2025-01-20 | 46.560 | 47.250 | 46.210 | 46.220 | 46.220 | 347,852 |
| 2025-01-17 | 46.500 | 47.600 | 46.500 | 46.560 | 46.560 | 742,245 |
| 2025-01-16 | 45.990 | 47.300 | 45.990 | 46.500 | 46.500 | 449,131 |
| 2025-01-15 | 45.000 | 46.000 | 45.000 | 45.990 | 45.990 | 106,693 |
| 2025-01-13 | 45.510 | 46.000 | 45.000 | 45.000 | 45.000 | 173,191 |
| 2025-01-10 | 46.300 | 47.000 | 45.110 | 45.510 | 45.510 | 1,198,984 |
| 2025-01-09 | 46.250 | 48.000 | 46.250 | 46.300 | 46.300 | 1,324,528 |
| 2025-01-08 | 45.330 | 47.500 | 45.330 | 46.250 | 46.250 | 1,799,142 |
| 2025-01-07 | 43.900 | 45.330 | 43.280 | 45.330 | 45.330 | 857,235 |
| 2025-01-06 | 44.310 | 45.000 | 43.000 | 43.900 | 43.900 | 957,996 |
| 2025-01-03 | 42.500 | 45.000 | 42.500 | 44.310 | 44.310 | 3,115,285 |
| 2025-01-02 | 39.300 | 43.000 | 39.300 | 42.500 | 42.500 | 2,625,076 |
| 2024-12-31 | 38.950 | 39.790 | 38.800 | 39.300 | 39.300 | 1,122,568 |
| 2024-12-30 | 38.500 | 38.950 | 38.020 | 38.950 | 38.950 | 437,769 |
| 2024-12-27 | 38.000 | 38.500 | 38.000 | 38.500 | 38.500 | 4,543,620 |
| 2024-12-26 | 36.000 | 38.000 | 35.520 | 38.000 | 38.000 | 848,951 |
| 2024-12-25 | 36.000 | 36.000 | 35.400 | 36.000 | 36.000 | 178,789 |
| 2024-12-24 | 36.700 | 37.000 | 35.510 | 36.000 | 36.000 | 438,167 |
| 2024-12-23 | 36.700 | 36.920 | 36.410 | 36.700 | 36.700 | 297,979 |
| 2024-12-20 | 36.900 | 37.200 | 36.680 | 36.700 | 36.700 | 184,604 |
| 2024-12-19 | 37.580 | 37.580 | 36.660 | 36.900 | 36.900 | 493,262 |
| 2024-12-18 | 38.000 | 38.160 | 37.580 | 37.580 | 37.580 | 139,497 |
| 2024-12-17 | 37.860 | 39.300 | 37.510 | 38.000 | 38.000 | 688,425 |
| 2024-12-16 | 37.900 | 38.050 | 37.500 | 37.860 | 37.860 | 149,616 |
| 2024-12-13 | 38.050 | 38.200 | 37.900 | 37.900 | 37.900 | 335,224 |
| 2024-12-12 | 37.990 | 38.250 | 37.920 | 38.050 | 38.050 | 101,343 |
| 2024-12-11 | 38.500 | 38.500 | 37.700 | 37.990 | 37.990 | 390,760 |
| 2024-12-10 | 38.800 | 39.190 | 38.260 | 38.500 | 38.500 | 164,345 |
| 2024-12-09 | 39.000 | 39.800 | 38.520 | 38.800 | 38.800 | 313,597 |
| 2024-12-06 | 38.660 | 40.000 | 38.660 | 39.000 | 39.000 | 638,951 |
| 2024-12-05 | 37.800 | 39.050 | 37.800 | 38.660 | 38.660 | 389,931 |
| 2024-12-04 | 37.200 | 38.250 | 36.600 | 37.800 | 37.800 | 605,887 |
| 2024-12-03 | 38.000 | 38.000 | 37.200 | 37.200 | 37.200 | 910,502 |
| 2024-12-02 | 40.610 | 40.610 | 37.530 | 38.000 | 38.000 | 1,633,478 |
| 2024-11-29 | 40.210 | 40.890 | 40.210 | 40.610 | 40.610 | 1,681,266 |
| 2024-11-28 | 39.280 | 40.210 | 39.000 | 40.210 | 40.210 | 1,472,236 |
| 2024-11-27 | 38.400 | 39.940 | 38.400 | 39.280 | 39.280 | 1,414,985 |
| 2024-11-26 | 37.350 | 38.600 | 37.350 | 38.400 | 38.400 | 332,401 |
| 2024-11-25 | 37.600 | 37.670 | 36.650 | 37.350 | 37.350 | 465,481 |
| 2024-11-22 | 37.980 | 37.990 | 37.010 | 37.600 | 37.600 | 375,597 |
| 2024-11-21 | 38.000 | 39.150 | 37.800 | 37.980 | 37.980 | 2,568,565 |
| 2024-11-20 | 37.000 | 38.350 | 37.000 | 38.000 | 38.000 | 1,202,790 |
| 2024-11-19 | 36.200 | 37.150 | 36.200 | 37.000 | 37.000 | 520,327 |
| 2024-11-15 | 35.490 | 36.200 | 35.300 | 36.200 | 36.200 | 399,616 |
| 2024-11-14 | 35.350 | 35.800 | 35.000 | 35.490 | 35.490 | 110,527 |
| 2024-11-13 | 36.000 | 36.400 | 35.350 | 35.350 | 35.350 | 172,017 |
| 2024-11-12 | 36.750 | 37.000 | 35.800 | 36.000 | 36.000 | 356,325 |
| 2024-11-11 | 37.000 | 37.150 | 36.350 | 36.750 | 36.750 | 199,037 |
| 2024-11-08 | 34.850 | 37.100 | 34.850 | 37.000 | 37.000 | 1,143,110 |
| 2024-11-07 | 34.210 | 35.100 | 34.210 | 34.850 | 34.850 | 143,204 |
| 2024-11-05 | 34.500 | 34.870 | 34.200 | 34.210 | 34.210 | 74,849 |
| 2024-11-04 | 34.500 | 35.080 | 34.220 | 34.500 | 34.500 | 55,160 |
| 2024-11-01 | 34.000 | 35.190 | 34.000 | 34.500 | 34.500 | 495,867 |
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.