ITISSALAT AL-MAGHRIB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	95.000	95.500	94.670	94.670	94.670	3,760
2023-11-07	94.580	95.000	94.520	95.000	95.000	31,259
2023-11-03	95.110	95.740	94.580	94.580	94.580	21,203
2023-11-02	96.000	96.000	95.110	95.110	95.110	45,272
2023-11-01	96.000	96.350	96.000	96.000	96.000	8,051
2023-10-31	94.650	96.000	94.610	96.000	96.000	22,336
2023-10-30	94.900	95.000	94.600	94.650	94.650	14,913
2023-10-27	95.000	96.000	94.670	94.900	94.900	85,840
2023-10-26	98.370	98.490	94.990	95.000	95.000	239,857
2023-10-25	99.100	99.100	98.370	98.370	98.370	37,284
2023-10-24	99.770	99.770	99.100	99.100	99.100	16,334
2023-10-23	98.900	99.770	98.900	99.770	99.770	27,315
2023-10-20	98.500	100.00	98.500	98.900	98.900	43,016
2023-10-19	99.500	100.70	98.500	98.500	98.500	111,056
2023-10-18	101.50	101.50	98.000	99.500	99.500	209,987
2023-10-17	101.00	102.00	101.00	101.50	101.50	13,801
2023-10-16	102.40	103.00	100.25	101.00	101.00	21,220
2023-10-13	103.25	103.40	102.40	102.40	102.40	77,776
2023-10-12	102.60	103.25	102.20	103.25	103.25	37,752
2023-10-11	102.60	103.00	102.50	102.60	102.60	34,167
2023-10-10	102.70	103.40	102.45	102.60	102.60	25,499
2023-10-09	103.65	104.50	102.70	102.70	102.70	61,519
2023-10-06	101.20	107.20	101.20	103.65	103.65	273,929
2023-10-05	95.500	101.20	95.500	101.20	101.20	121,043
2023-10-04	96.000	97.800	95.100	95.500	95.500	29,640
2023-10-03	100.60	100.60	96.000	96.000	96.000	128,956
2023-10-02	101.00	101.40	100.60	100.60	100.60	68,157
2023-09-27	101.00	101.65	101.00	101.00	101.00	43,855
2023-09-26	101.30	102.40	100.60	101.00	101.00	60,804
2023-09-25	101.95	101.95	101.20	101.30	101.30	20,332
2023-09-22	102.35	102.65	100.40	101.95	101.95	43,901
2023-09-21	103.10	103.10	101.65	102.35	102.35	44,137
2023-09-20	103.50	104.00	102.80	103.10	103.10	79,970
2023-09-19	104.35	105.00	103.50	103.50	103.50	37,192
2023-09-18	104.65	105.10	104.30	104.35	104.35	11,497
2023-09-15	105.40	105.60	104.65	104.65	104.65	60,759
2023-09-14	105.00	105.40	104.60	105.40	105.40	19,873
2023-09-13	105.05	105.10	104.30	105.00	105.00	71,133
2023-09-12	104.05	105.25	104.05	105.05	105.05	15,571
2023-09-11	105.10	105.50	103.25	104.05	104.05	24,508
2023-09-08	105.10	105.80	105.00	105.10	105.10	130,399
2023-09-07	105.65	105.95	105.10	105.10	105.10	87,672
2023-09-06	107.00	107.00	105.10	105.65	105.65	4,331
2023-09-05	107.00	107.20	106.50	107.00	107.00	254,194
2023-09-04	106.00	107.00	105.90	107.00	107.00	25,367
2023-09-01	106.00	107.70	106.00	106.00	106.00	46,584
2023-08-31	107.35	109.30	106.00	106.00	106.00	233,687
2023-08-30	107.55	108.00	107.35	107.35	107.35	29,452
2023-08-29	106.95	107.95	106.60	107.55	107.55	105,828
2023-08-28	105.50	106.95	105.30	106.95	106.95	109,828
2023-08-25	105.70	105.90	105.20	105.50	105.50	20,682
2023-08-24	105.05	106.10	105.05	105.70	105.70	15,438
2023-08-23	106.10	106.15	105.05	105.05	105.05	26,049
2023-08-22	105.70	106.95	105.70	106.10	106.10	81,247
2023-08-18	107.00	107.00	105.60	105.70	105.70	14,757
2023-08-17	107.95	108.00	105.50	107.00	107.00	54,655
2023-08-16	108.50	108.50	107.75	107.95	107.95	49,465
2023-08-15	109.00	109.20	108.20	108.50	108.50	70,269
2023-08-11	109.50	110.00	108.75	109.00	109.00	121,505
2023-08-10	109.50	109.90	109.50	109.50	109.50	13,251

← NewerPage 13 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.