DOUJA PROM ADDOHA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 33.900 | 34.490 | 33.500 | 34.000 | 34.000 | 325,503 |
| 2024-10-30 | 34.500 | 34.850 | 33.800 | 33.900 | 33.900 | 241,795 |
| 2024-10-29 | 35.000 | 35.600 | 34.260 | 34.500 | 34.500 | 382,688 |
| 2024-10-28 | 35.000 | 36.190 | 34.900 | 35.000 | 35.000 | 584,351 |
| 2024-10-25 | 34.890 | 35.250 | 34.450 | 35.000 | 35.000 | 349,167 |
| 2024-10-24 | 34.500 | 35.450 | 34.120 | 34.890 | 34.890 | 316,547 |
| 2024-10-23 | 33.420 | 34.500 | 33.310 | 34.500 | 34.500 | 338,755 |
| 2024-10-22 | 33.490 | 33.960 | 33.000 | 33.420 | 33.420 | 171,148 |
| 2024-10-21 | 33.500 | 34.500 | 33.490 | 33.490 | 33.490 | 180,992 |
| 2024-10-18 | 34.860 | 35.700 | 33.500 | 33.500 | 33.500 | 632,758 |
| 2024-10-17 | 31.700 | 34.860 | 31.700 | 34.860 | 34.860 | 814,099 |
| 2024-10-16 | 32.500 | 32.500 | 31.270 | 31.700 | 31.700 | 548,007 |
| 2024-10-15 | 32.100 | 33.500 | 32.100 | 32.500 | 32.500 | 460,122 |
| 2024-10-14 | 33.300 | 33.990 | 32.000 | 32.100 | 32.100 | 849,653 |
| 2024-10-11 | 34.800 | 34.990 | 33.300 | 33.300 | 33.300 | 549,104 |
| 2024-10-10 | 35.480 | 35.940 | 34.600 | 34.800 | 34.800 | 319,204 |
| 2024-10-09 | 34.510 | 35.480 | 34.510 | 35.480 | 35.480 | 173,883 |
| 2024-10-08 | 36.000 | 36.000 | 34.000 | 34.510 | 34.510 | 619,736 |
| 2024-10-07 | 36.300 | 36.950 | 35.960 | 36.000 | 36.000 | 186,568 |
| 2024-10-04 | 36.120 | 37.000 | 36.120 | 36.300 | 36.300 | 241,406 |
| 2024-10-03 | 36.490 | 37.250 | 36.120 | 36.120 | 36.120 | 227,256 |
| 2024-10-02 | 37.800 | 37.800 | 36.100 | 36.490 | 36.490 | 949,020 |
| 2024-10-01 | 39.250 | 39.600 | 37.300 | 37.800 | 37.800 | 941,587 |
| 2024-09-30 | 39.300 | 40.450 | 39.250 | 39.250 | 39.250 | 813,523 |
| 2024-09-27 | 38.400 | 39.390 | 38.110 | 39.300 | 39.300 | 1,108,353 |
| 2024-09-26 | 37.850 | 38.500 | 37.850 | 38.400 | 38.400 | 463,760 |
| 2024-09-25 | 36.870 | 37.850 | 36.800 | 37.850 | 37.850 | 376,553 |
| 2024-09-24 | 37.600 | 38.350 | 36.610 | 36.870 | 36.870 | 530,010 |
| 2024-09-23 | 37.700 | 37.700 | 37.210 | 37.600 | 37.600 | 123,254 |
| 2024-09-20 | 37.990 | 38.440 | 37.700 | 37.700 | 37.700 | 354,438 |
| 2024-09-19 | 37.530 | 38.530 | 37.530 | 37.990 | 37.990 | 1,409,540 |
| 2024-09-18 | 36.500 | 37.650 | 36.210 | 37.530 | 37.530 | 343,011 |
| 2024-09-13 | 36.500 | 36.950 | 36.050 | 36.500 | 36.500 | 248,230 |
| 2024-09-12 | 36.000 | 37.000 | 35.750 | 36.500 | 36.500 | 173,748 |
| 2024-09-11 | 36.510 | 36.950 | 35.540 | 36.000 | 36.000 | 549,801 |
| 2024-09-10 | 37.500 | 38.500 | 36.510 | 36.510 | 36.510 | 752,989 |
| 2024-09-09 | 35.100 | 37.500 | 35.100 | 37.500 | 37.500 | 1,132,338 |
| 2024-09-06 | 35.200 | 35.930 | 35.100 | 35.100 | 35.100 | 826,874 |
| 2024-09-05 | 34.300 | 35.250 | 34.050 | 35.200 | 35.200 | 909,678 |
| 2024-09-04 | 34.220 | 34.400 | 32.620 | 34.300 | 34.300 | 705,788 |
| 2024-09-03 | 34.090 | 36.230 | 34.090 | 34.220 | 34.220 | 3,191,336 |
| 2024-09-02 | 31.000 | 34.090 | 31.000 | 34.090 | 34.090 | 432,226 |
| 2024-08-30 | 30.810 | 31.150 | 30.500 | 31.000 | 31.000 | 401,551 |
| 2024-08-29 | 30.010 | 30.810 | 30.000 | 30.810 | 30.810 | 408,123 |
| 2024-08-28 | 30.000 | 30.300 | 29.900 | 30.010 | 30.010 | 281,299 |
| 2024-08-27 | 30.380 | 30.500 | 30.000 | 30.000 | 30.000 | 216,925 |
| 2024-08-26 | 30.450 | 30.700 | 30.300 | 30.380 | 30.380 | 189,213 |
| 2024-08-23 | 30.720 | 30.830 | 30.200 | 30.450 | 30.450 | 117,211 |
| 2024-08-22 | 30.690 | 30.980 | 30.610 | 30.720 | 30.720 | 288,034 |
| 2024-08-19 | 30.290 | 30.750 | 30.120 | 30.690 | 30.690 | 129,872 |
| 2024-08-16 | 30.600 | 30.840 | 30.250 | 30.290 | 30.290 | 150,509 |
| 2024-08-15 | 30.160 | 30.700 | 29.900 | 30.600 | 30.600 | 129,183 |
| 2024-08-13 | 30.150 | 30.650 | 30.000 | 30.160 | 30.160 | 103,481 |
| 2024-08-12 | 29.900 | 30.500 | 29.750 | 30.150 | 30.150 | 191,765 |
| 2024-08-09 | 29.420 | 29.990 | 29.210 | 29.900 | 29.900 | 97,794 |
| 2024-08-08 | 30.050 | 30.050 | 29.400 | 29.420 | 29.420 | 210,257 |
| 2024-08-05 | 31.200 | 31.200 | 28.510 | 28.520 | 28.520 | 1,600,269 |
| 2024-08-02 | 31.310 | 31.940 | 30.700 | 31.200 | 31.200 | 362,153 |
| 2024-08-01 | 32.000 | 32.350 | 31.050 | 31.310 | 31.310 | 197,979 |
| 2024-07-31 | 31.590 | 33.380 | 31.590 | 32.000 | 32.000 | 952,831 |
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.