ITISSALAT AL-MAGHRIB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 89.900 | 90.500 | 89.500 | 89.600 | 89.600 | 45,627 |
| 2024-07-25 | 90.000 | 90.960 | 89.810 | 89.900 | 89.900 | 173,219 |
| 2024-07-24 | 90.800 | 90.990 | 89.820 | 90.000 | 90.000 | 37,704 |
| 2024-07-23 | 91.000 | 91.000 | 90.200 | 90.800 | 90.800 | 12,703 |
| 2024-07-22 | 90.600 | 91.500 | 90.000 | 91.000 | 91.000 | 21,654 |
| 2024-07-19 | 91.510 | 91.800 | 90.200 | 90.600 | 90.600 | 57,353 |
| 2024-07-18 | 92.000 | 92.700 | 91.300 | 91.510 | 91.510 | 73,118 |
| 2024-07-17 | 91.500 | 92.000 | 91.150 | 92.000 | 92.000 | 132,210 |
| 2024-07-16 | 92.000 | 92.250 | 91.370 | 91.500 | 91.500 | 9,573 |
| 2024-07-15 | 92.450 | 92.750 | 92.000 | 92.000 | 92.000 | 20,536 |
| 2024-07-12 | 92.700 | 93.000 | 92.380 | 92.450 | 92.450 | 64,812 |
| 2024-07-11 | 92.700 | 93.000 | 92.000 | 92.700 | 92.700 | 43,981 |
| 2024-07-10 | 89.910 | 92.700 | 89.910 | 92.700 | 92.700 | 360,254 |
| 2024-07-09 | 89.520 | 89.910 | 89.210 | 89.910 | 89.910 | 50,107 |
| 2024-07-08 | 89.550 | 89.950 | 89.240 | 89.520 | 89.520 | 17,083 |
| 2024-07-05 | 89.500 | 90.000 | 89.020 | 89.550 | 89.550 | 63,954 |
| 2024-07-04 | 90.000 | 90.980 | 89.000 | 89.500 | 89.500 | 118,549 |
| 2024-07-03 | 90.350 | 91.000 | 84.000 | 90.000 | 90.000 | 344,940 |
| 2024-07-02 | 90.450 | 91.000 | 90.020 | 90.350 | 90.350 | 13,376 |
| 2024-07-01 | 90.500 | 92.000 | 90.450 | 90.450 | 90.450 | 4,260 |
| 2024-06-28 | 91.600 | 92.000 | 90.500 | 90.500 | 90.500 | 50,920 |
| 2024-06-27 | 92.900 | 92.900 | 91.500 | 91.600 | 91.600 | 72,451 |
| 2024-06-26 | 93.000 | 94.200 | 92.600 | 92.900 | 92.900 | 50,880 |
| 2024-06-25 | 87.310 | 93.800 | 87.310 | 93.000 | 93.000 | 841,608 |
| 2024-06-24 | 87.510 | 88.000 | 87.000 | 87.310 | 87.310 | 555,569 |
| 2024-06-21 | 88.150 | 88.940 | 87.510 | 87.510 | 87.510 | 93,341 |
| 2024-06-20 | 88.150 | 88.830 | 88.150 | 88.150 | 88.150 | 55,404 |
| 2024-06-19 | 89.300 | 89.940 | 88.150 | 88.150 | 88.150 | 48,624 |
| 2024-06-14 | 89.980 | 90.280 | 89.300 | 89.300 | 89.300 | 15,019 |
| 2024-06-13 | 90.300 | 90.600 | 89.980 | 89.980 | 89.980 | 154,406 |
| 2024-06-12 | 90.900 | 91.000 | 90.300 | 90.300 | 90.300 | 42,956 |
| 2024-06-11 | 91.000 | 91.320 | 90.850 | 90.900 | 90.900 | 327,589 |
| 2024-06-10 | 92.000 | 92.800 | 91.000 | 91.000 | 91.000 | 62,253 |
| 2024-06-07 | 92.500 | 92.820 | 91.580 | 92.000 | 92.000 | 60,292 |
| 2024-06-06 | 90.350 | 92.500 | 90.350 | 92.500 | 92.500 | 56,056 |
| 2024-06-05 | 91.100 | 91.410 | 90.300 | 90.350 | 90.350 | 78,149 |
| 2024-06-04 | 91.800 | 92.000 | 91.000 | 91.100 | 91.100 | 89,860 |
| 2024-06-03 | 92.000 | 92.320 | 91.680 | 91.800 | 91.800 | 27,059 |
| 2024-05-31 | 92.000 | 92.320 | 91.910 | 92.000 | 92.000 | 104,368 |
| 2024-05-30 | 92.020 | 92.490 | 92.000 | 92.000 | 92.000 | 74,979 |
| 2024-05-29 | 92.800 | 93.120 | 92.020 | 92.020 | 92.020 | 193,619 |
| 2024-05-28 | 92.500 | 93.000 | 92.500 | 92.800 | 92.800 | 727,104 |
| 2024-05-27 | 92.500 | 93.000 | 92.500 | 92.500 | 92.500 | 82,626 |
| 2024-05-24 | 92.500 | 92.820 | 92.500 | 92.500 | 92.500 | 38,076 |
| 2024-05-23 | 92.020 | 92.500 | 92.020 | 92.500 | 92.500 | 60,127 |
| 2024-05-22 | 93.100 | 93.430 | 92.020 | 92.020 | 92.020 | 128,535 |
| 2024-05-21 | 93.550 | 94.000 | 93.000 | 93.100 | 93.100 | 113,590 |
| 2024-05-20 | 94.000 | 94.740 | 93.550 | 93.550 | 93.550 | 125,312 |
| 2024-05-17 | 94.100 | 95.000 | 94.000 | 94.000 | 94.000 | 318,596 |
| 2024-05-16 | 95.000 | 95.000 | 94.100 | 94.100 | 94.100 | 259,408 |
| 2024-05-15 | 95.990 | 96.000 | 95.000 | 95.000 | 95.000 | 134,280 |
| 2024-05-14 | 96.000 | 96.300 | 95.990 | 95.990 | 95.990 | 27,321 |
| 2024-05-13 | 96.300 | 96.300 | 96.000 | 96.000 | 96.000 | 55,176 |
| 2024-05-10 | 96.200 | 96.400 | 96.000 | 96.300 | 96.300 | 44,735 |
| 2024-05-09 | 96.300 | 96.500 | 96.100 | 96.200 | 96.200 | 13,020 |
| 2024-05-08 | 96.200 | 96.500 | 96.000 | 96.300 | 96.300 | 71,109 |
| 2024-05-07 | 96.310 | 96.500 | 96.100 | 96.200 | 96.200 | 56,226 |
| 2024-05-06 | 96.300 | 96.890 | 96.300 | 96.310 | 96.310 | 16,422 |
| 2024-05-03 | 96.200 | 96.400 | 96.000 | 96.300 | 96.300 | 109,867 |
| 2024-05-02 | 96.450 | 96.450 | 96.120 | 96.200 | 96.200 | 33,926 |
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.