ITISSALAT AL-MAGHRIB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 90.800 | 91.750 | 90.800 | 91.750 | 91.750 | 60,179 |
| 2026-07-14 | 90.800 | 91.000 | 90.800 | 90.800 | 90.800 | 238,847 |
| 2026-07-13 | 91.500 | 91.500 | 90.800 | 90.800 | 90.800 | 126,807 |
| 2026-07-10 | 91.400 | 92.000 | 91.400 | 91.500 | 91.500 | 54,582 |
| 2026-07-09 | 91.500 | 91.600 | 91.390 | 91.400 | 91.400 | 11,097 |
| 2026-07-08 | 91.600 | 92.000 | 91.300 | 91.500 | 91.500 | 81,765 |
| 2026-07-07 | 92.500 | 92.790 | 91.600 | 91.600 | 91.600 | 21,460 |
| 2026-07-06 | 92.980 | 92.980 | 92.010 | 92.500 | 92.500 | 107,073 |
| 2026-07-03 | 92.000 | 92.980 | 92.000 | 92.980 | 92.980 | 43,450 |
| 2026-07-02 | 91.900 | 92.200 | 91.830 | 92.000 | 92.000 | 28,498 |
| 2026-07-01 | 91.800 | 92.200 | 91.710 | 91.900 | 91.900 | 16,897 |
| 2026-06-30 | 91.710 | 92.500 | 91.710 | 91.800 | 91.800 | 111,526 |
| 2026-06-29 | 91.700 | 92.500 | 91.700 | 91.710 | 91.710 | 28,086 |
| 2026-06-26 | 91.750 | 92.500 | 91.700 | 91.700 | 91.700 | 244,518 |
| 2026-06-25 | 91.680 | 92.000 | 91.200 | 91.750 | 91.750 | 74,594 |
| 2026-06-24 | 91.680 | 92.000 | 91.500 | 91.680 | 91.680 | 111,832 |
| 2026-06-23 | 92.000 | 93.000 | 91.680 | 91.680 | 91.680 | 25,650 |
| 2026-06-22 | 92.710 | 93.500 | 92.000 | 92.000 | 92.000 | 140,884 |
| 2026-06-19 | 92.000 | 93.500 | 92.000 | 92.710 | 92.710 | 151,964 |
| 2026-06-18 | 93.750 | 94.000 | 92.000 | 92.000 | 92.000 | 105,217 |
| 2026-06-16 | 93.500 | 94.900 | 93.100 | 93.750 | 93.750 | 76,434 |
| 2026-06-15 | 91.400 | 94.000 | 91.400 | 93.500 | 93.500 | 402,439 |
| 2026-06-12 | 89.990 | 91.990 | 89.990 | 91.400 | 91.400 | 44,070 |
| 2026-06-11 | 91.800 | 91.990 | 89.990 | 89.990 | 89.990 | 116,150 |
| 2026-06-10 | 92.490 | 92.490 | 91.650 | 91.800 | 91.800 | 97,031 |
| 2026-06-09 | 92.000 | 92.900 | 91.610 | 92.490 | 92.490 | 84,384 |
| 2026-06-08 | 91.700 | 92.000 | 91.300 | 92.000 | 92.000 | 69,591 |
| 2026-06-05 | 92.000 | 92.000 | 91.650 | 91.700 | 91.700 | 61,076 |
| 2026-06-04 | 91.650 | 92.300 | 91.650 | 92.000 | 92.000 | 120,632 |
| 2026-06-03 | 92.000 | 92.500 | 91.650 | 91.650 | 91.650 | 168,960 |
| 2026-06-02 | 93.200 | 94.100 | 92.000 | 92.000 | 92.000 | 101,324 |
| 2026-06-01 | 93.330 | 94.990 | 93.200 | 93.200 | 93.200 | 97,997 |
| 2026-05-26 | 93.000 | 94.960 | 93.000 | 93.330 | 93.330 | 409,746 |
| 2026-05-25 | 92.000 | 95.000 | 92.000 | 93.000 | 93.000 | 65,104 |
| 2026-05-22 | 91.050 | 92.150 | 91.050 | 92.000 | 92.000 | 99,178 |
| 2026-05-21 | 91.060 | 92.000 | 91.050 | 91.050 | 91.050 | 51,571 |
| 2026-05-20 | 91.600 | 92.000 | 91.000 | 91.060 | 91.060 | 142,850 |
| 2026-05-19 | 93.000 | 93.500 | 91.600 | 91.600 | 91.600 | 79,740 |
| 2026-05-18 | 93.010 | 94.000 | 92.510 | 93.000 | 93.000 | 112,122 |
| 2026-05-15 | 94.800 | 94.800 | 93.010 | 93.010 | 93.010 | 35,566 |
| 2026-05-14 | 94.000 | 95.000 | 94.000 | 94.800 | 94.800 | 17,301 |
| 2026-05-13 | 95.050 | 95.790 | 94.000 | 94.000 | 94.000 | 54,876 |
| 2026-05-12 | 95.450 | 95.500 | 95.000 | 95.050 | 95.050 | 139,269 |
| 2026-05-11 | 95.600 | 96.450 | 95.450 | 95.450 | 95.450 | 45,555 |
| 2026-05-08 | 96.450 | 96.800 | 95.500 | 95.600 | 95.600 | 37,114 |
| 2026-05-07 | 96.200 | 97.000 | 96.200 | 96.450 | 96.450 | 102,786 |
| 2026-05-06 | 95.750 | 96.500 | 95.750 | 96.200 | 96.200 | 106,216 |
| 2026-05-05 | 96.000 | 96.000 | 95.600 | 95.750 | 95.750 | 94,465 |
| 2026-05-04 | 95.500 | 96.000 | 95.500 | 96.000 | 96.000 | 56,921 |
| 2026-04-30 | 95.500 | 95.500 | 95.000 | 95.500 | 95.500 | 103,213 |
| 2026-04-29 | 95.350 | 95.500 | 95.100 | 95.500 | 95.500 | 106,830 |
| 2026-04-28 | 96.000 | 96.000 | 95.000 | 95.350 | 95.350 | 72,084 |
| 2026-04-27 | 95.500 | 96.500 | 95.500 | 96.000 | 96.000 | 28,894 |
| 2026-04-24 | 95.700 | 96.000 | 95.250 | 95.500 | 95.500 | 349,794 |
| 2026-04-23 | 95.510 | 95.990 | 95.250 | 95.700 | 95.700 | 80,225 |
| 2026-04-22 | 96.110 | 96.800 | 95.200 | 95.510 | 95.510 | 132,645 |
| 2026-04-21 | 96.130 | 96.740 | 95.220 | 96.110 | 96.110 | 197,726 |
| 2026-04-20 | 99.000 | 99.000 | 96.000 | 96.130 | 96.130 | 175,548 |
← NewerPage 2 of 2 · 118 trading days
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.