ITISSALAT AL-MAGHRIB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	94.000	94.500	93.000	93.000	93.000	98,358
2024-02-01	94.500	95.000	94.000	94.000	94.000	90,998
2024-01-31	95.020	95.640	94.100	94.500	94.500	200,824
2024-01-30	93.610	96.700	93.610	95.020	95.020	1,168,337
2024-01-29	104.00	104.40	93.610	93.610	93.610	433,718
2024-01-26	104.25	104.95	103.50	104.00	104.00	142,710
2024-01-25	104.50	105.15	103.95	104.25	104.25	109,665
2024-01-24	105.00	106.00	103.90	104.50	104.50	178,269
2024-01-23	105.25	107.40	104.20	105.00	105.00	156,398
2024-01-22	103.00	106.00	103.00	105.25	105.25	138,166
2024-01-19	103.00	103.70	102.70	103.00	103.00	201,715
2024-01-18	103.40	103.70	102.00	103.00	103.00	167,766
2024-01-17	103.40	103.85	103.10	103.40	103.40	119,969
2024-01-16	102.30	103.40	102.30	103.40	103.40	17,169
2024-01-15	102.50	103.00	102.20	102.30	102.30	7,733
2024-01-12	101.95	102.50	101.60	102.50	102.50	56,767
2024-01-10	101.95	102.30	101.30	101.95	101.95	78,702
2024-01-09	101.00	101.95	100.70	101.95	101.95	21,094
2024-01-08	101.95	102.00	100.55	101.00	101.00	72,876
2024-01-05	101.70	102.00	100.65	101.95	101.95	30,115
2024-01-04	100.05	101.70	100.00	101.70	101.70	30,727
2024-01-03	99.250	100.90	99.000	100.05	100.05	66,259
2024-01-02	100.00	100.95	99.250	99.250	99.250	21,180
2023-12-29	99.000	100.00	98.730	100.00	100.00	394,322
2023-12-28	97.960	99.000	97.620	99.000	99.000	77,172
2023-12-27	98.000	98.300	97.000	97.960	97.960	75,928
2023-12-26	98.990	99.490	98.000	98.000	98.000	987,246
2023-12-25	99.500	99.990	98.990	98.990	98.990	15,946
2023-12-22	101.00	101.00	99.500	99.500	99.500	169,521
2023-12-21	100.50	102.00	100.50	101.00	101.00	197,202
2023-12-20	100.00	101.80	99.650	100.50	100.50	378,767
2023-12-19	100.60	100.95	99.610	100.00	100.00	34,251
2023-12-18	101.50	101.95	100.25	100.60	100.60	182,726
2023-12-15	101.80	102.95	101.50	101.50	101.50	80,803
2023-12-14	102.80	103.00	101.40	101.80	101.80	26,864
2023-12-13	101.50	105.70	101.40	102.80	102.80	306,895
2023-12-12	99.310	101.90	99.050	101.50	101.50	211,096
2023-12-11	96.610	99.980	96.270	99.310	99.310	111,197
2023-12-08	95.500	96.610	95.000	96.610	96.610	62,544
2023-12-07	93.700	95.500	93.700	95.500	95.500	334,228
2023-12-06	92.300	93.700	92.300	93.700	93.700	53,108
2023-12-05	93.000	95.250	92.300	92.300	92.300	196,159
2023-12-04	92.300	93.000	92.300	93.000	93.000	12,463
2023-12-01	92.530	92.530	92.000	92.300	92.300	130,510
2023-11-30	93.000	93.290	92.110	92.900	92.900	77,852
2023-11-29	93.000	93.300	92.700	93.000	93.000	119,694
2023-11-28	93.360	93.590	93.000	93.000	93.000	19,277
2023-11-27	94.290	94.600	93.360	93.360	93.360	59,561
2023-11-24	95.000	95.000	94.150	94.290	94.290	9,044
2023-11-23	95.180	95.250	94.500	95.000	95.000	14,364
2023-11-22	94.550	95.200	94.500	95.180	95.180	80,574
2023-11-21	94.100	95.000	94.000	94.550	94.550	86,240
2023-11-20	94.500	94.500	94.000	94.100	94.100	37,852
2023-11-17	93.990	94.980	93.990	94.500	94.500	9,510
2023-11-16	93.010	93.990	93.000	93.990	93.990	28,101
2023-11-15	94.000	94.000	93.010	93.010	93.010	18,015
2023-11-14	93.500	94.500	93.500	94.000	94.000	8,073
2023-11-13	94.390	95.000	93.050	93.500	93.500	63,687
2023-11-10	94.700	94.700	94.390	94.390	94.390	71,573
2023-11-09	94.670	95.000	94.670	94.700	94.700	1,994

← NewerPage 12 of 14 · 811 trading daysOlder →

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.