ITISSALAT AL-MAGHRIB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 96.000 | 96.450 | 95.500 | 96.450 | 96.450 | 231,643 |
| 2024-04-29 | 96.160 | 96.450 | 95.700 | 96.000 | 96.000 | 31,651 |
| 2024-04-26 | 96.490 | 97.150 | 96.000 | 96.160 | 96.160 | 315,894 |
| 2024-04-25 | 95.690 | 97.500 | 95.690 | 96.490 | 96.490 | 218,425 |
| 2024-04-24 | 95.600 | 96.200 | 95.600 | 95.690 | 95.690 | 209,862 |
| 2024-04-23 | 96.800 | 96.800 | 95.400 | 95.600 | 95.600 | 126,939 |
| 2024-04-22 | 96.800 | 97.800 | 96.500 | 96.800 | 96.800 | 14,366 |
| 2024-04-19 | 96.940 | 97.910 | 96.600 | 96.800 | 96.800 | 103,684 |
| 2024-04-18 | 95.950 | 97.800 | 95.950 | 96.940 | 96.940 | 202,163 |
| 2024-04-17 | 95.000 | 97.900 | 94.670 | 95.950 | 95.950 | 92,636 |
| 2024-04-16 | 98.000 | 98.330 | 95.000 | 95.000 | 95.000 | 107,381 |
| 2024-04-15 | 99.050 | 99.050 | 98.000 | 98.000 | 98.000 | 59,268 |
| 2024-04-09 | 99.400 | 99.500 | 99.050 | 99.050 | 99.050 | 384,666 |
| 2024-04-08 | 100.00 | 100.70 | 99.400 | 99.400 | 99.400 | 77,905 |
| 2024-04-05 | 99.950 | 100.90 | 99.200 | 100.00 | 100.00 | 83,293 |
| 2024-04-04 | 100.00 | 100.00 | 98.500 | 99.950 | 99.950 | 97,396 |
| 2024-04-03 | 100.00 | 100.00 | 99.300 | 100.00 | 100.00 | 259,035 |
| 2024-04-02 | 100.05 | 100.05 | 99.800 | 100.00 | 100.00 | 15,690 |
| 2024-04-01 | 100.90 | 100.90 | 99.500 | 100.05 | 100.05 | 17,497 |
| 2024-03-29 | 100.00 | 100.90 | 99.750 | 100.90 | 100.90 | 241,186 |
| 2024-03-28 | 100.80 | 101.30 | 99.510 | 100.00 | 100.00 | 27,555 |
| 2024-03-27 | 100.80 | 101.50 | 100.80 | 100.80 | 100.80 | 92,473 |
| 2024-03-26 | 100.80 | 102.00 | 100.80 | 100.80 | 100.80 | 16,976 |
| 2024-03-25 | 100.70 | 101.50 | 100.70 | 100.80 | 100.80 | 12,796 |
| 2024-03-22 | 101.20 | 101.55 | 100.70 | 100.70 | 100.70 | 94,579 |
| 2024-03-21 | 101.65 | 102.00 | 101.20 | 101.20 | 101.20 | 31,638 |
| 2024-03-20 | 103.00 | 103.00 | 101.65 | 101.65 | 101.65 | 429,743 |
| 2024-03-19 | 103.00 | 103.40 | 102.35 | 103.00 | 103.00 | 89,080 |
| 2024-03-18 | 102.50 | 103.70 | 102.50 | 103.00 | 103.00 | 87,946 |
| 2024-03-15 | 101.00 | 102.50 | 101.00 | 102.50 | 102.50 | 148,167 |
| 2024-03-14 | 101.10 | 101.75 | 100.80 | 101.00 | 101.00 | 16,358 |
| 2024-03-13 | 101.35 | 101.95 | 101.05 | 101.10 | 101.10 | 30,942 |
| 2024-03-12 | 102.00 | 102.00 | 101.00 | 101.35 | 101.35 | 13,406 |
| 2024-03-11 | 102.05 | 102.05 | 101.70 | 102.00 | 102.00 | 7,104 |
| 2024-03-08 | 102.45 | 102.80 | 101.70 | 102.05 | 102.05 | 75,149 |
| 2024-03-07 | 103.20 | 103.20 | 102.45 | 102.45 | 102.45 | 15,436 |
| 2024-03-06 | 103.75 | 103.80 | 102.85 | 103.20 | 103.20 | 16,702 |
| 2024-03-05 | 103.25 | 103.80 | 103.05 | 103.75 | 103.75 | 10,885 |
| 2024-03-04 | 103.50 | 104.00 | 103.25 | 103.25 | 103.25 | 4,507 |
| 2024-03-01 | 104.00 | 105.00 | 103.50 | 103.50 | 103.50 | 87,078 |
| 2024-02-29 | 102.50 | 104.90 | 102.50 | 104.00 | 104.00 | 344,937 |
| 2024-02-28 | 103.05 | 104.50 | 102.50 | 102.50 | 102.50 | 178,795 |
| 2024-02-27 | 102.90 | 103.30 | 102.55 | 103.05 | 103.05 | 23,654 |
| 2024-02-26 | 102.00 | 102.90 | 101.60 | 102.90 | 102.90 | 53,464 |
| 2024-02-23 | 100.05 | 103.00 | 100.05 | 102.00 | 102.00 | 167,807 |
| 2024-02-22 | 100.00 | 100.15 | 99.670 | 100.05 | 100.05 | 99,771 |
| 2024-02-21 | 100.10 | 100.75 | 99.500 | 100.00 | 100.00 | 56,371 |
| 2024-02-20 | 102.15 | 102.15 | 99.500 | 100.10 | 100.10 | 224,650 |
| 2024-02-19 | 99.100 | 108.00 | 99.100 | 102.15 | 102.15 | 1,525,428 |
| 2024-02-16 | 90.100 | 99.100 | 90.100 | 99.100 | 99.100 | 175,359 |
| 2024-02-15 | 91.900 | 91.900 | 90.100 | 90.100 | 90.100 | 179,475 |
| 2024-02-14 | 89.510 | 92.000 | 89.510 | 91.900 | 91.900 | 381,604 |
| 2024-02-13 | 88.940 | 89.830 | 88.940 | 89.510 | 89.510 | 13,149 |
| 2024-02-12 | 89.000 | 89.610 | 88.850 | 88.940 | 88.940 | 127,075 |
| 2024-02-09 | 89.010 | 89.900 | 89.000 | 89.000 | 89.000 | 183,080 |
| 2024-02-08 | 89.250 | 89.870 | 89.010 | 89.010 | 89.010 | 98,829 |
| 2024-02-07 | 89.200 | 90.000 | 89.200 | 89.250 | 89.250 | 123,451 |
| 2024-02-06 | 89.100 | 90.000 | 89.000 | 89.200 | 89.200 | 208,391 |
| 2024-02-05 | 93.000 | 94.500 | 89.060 | 89.100 | 89.100 | 147,262 |
| 2024-02-02 | 94.000 | 94.500 | 93.000 | 93.000 | 93.000 | 98,358 |
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.