ITISSALAT AL-MAGHRIB historical data

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	109.45	109.95	109.45	109.50	109.50	11,698
2023-08-08	109.45	109.85	108.65	109.45	109.45	29,440
2023-08-07	109.45	111.95	109.45	109.45	109.45	6,927
2023-08-04	112.00	113.00	109.45	109.45	109.45	116,254
2023-08-03	114.50	114.50	112.00	112.00	112.00	70,130
2023-08-02	110.50	115.50	110.50	114.50	114.50	228,920
2023-08-01	109.60	110.50	108.50	110.50	110.50	48,864
2023-07-31	109.65	109.80	109.05	109.60	109.60	220,478
2023-07-28	109.00	111.40	109.00	109.65	109.65	93,193
2023-07-27	105.55	110.50	105.55	109.00	109.00	333,039
2023-07-26	100.00	105.55	100.00	105.55	105.55	290,950
2023-07-25	99.000	100.00	98.650	100.00	100.00	55,716
2023-07-24	99.100	99.750	99.000	99.000	99.000	97,849
2023-07-21	98.100	99.500	98.000	99.100	99.100	110,666
2023-07-18	97.050	98.750	97.050	97.990	97.990	52,447
2023-07-17	96.400	97.050	96.250	97.050	97.050	86,716
2023-07-14	96.900	96.950	96.200	96.400	96.400	59,911
2023-07-13	96.300	97.000	96.200	96.900	96.900	8,826
2023-07-12	94.900	97.000	94.600	96.300	96.300	48,930
2023-07-11	94.290	94.900	94.100	94.900	94.900	10,953
2023-07-10	94.950	95.250	94.290	94.290	94.290	20,481
2023-07-07	95.000	95.670	94.800	94.950	94.950	42,802
2023-07-06	95.750	95.750	94.000	95.000	95.000	79,839
2023-07-05	95.500	95.880	95.300	95.750	95.750	10,672
2023-07-04	95.500	95.900	95.000	95.500	95.500	24,555
2023-07-03	95.000	96.000	94.500	95.500	95.500	102,265
2023-06-28	95.160	96.000	95.000	95.000	95.000	60,165
2023-06-27	97.000	97.000	95.160	95.160	95.160	22,416
2023-06-26	97.500	98.000	97.000	97.000	97.000	6,317,626
2023-06-23	96.200	100.00	96.000	97.500	97.500	384,197
2023-06-22	96.000	96.950	95.500	96.200	96.200	86,473

← NewerPage 14 of 14 · 811 trading days

Stock splits

No stock splits on record.

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.