ITISSALAT AL-MAGHRIB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 95.400 | 97.290 | 95.400 | 96.850 | 96.850 | 253,850 |
| 2026-04-14 | 96.000 | 96.000 | 95.100 | 95.400 | 95.400 | 125,362 |
| 2026-04-13 | 96.000 | 96.000 | 94.510 | 96.000 | 96.000 | 95,318 |
| 2026-04-10 | 95.400 | 96.000 | 95.300 | 96.000 | 96.000 | 188,590 |
| 2026-04-09 | 96.990 | 96.990 | 95.030 | 95.400 | 95.400 | 62,170 |
| 2026-04-08 | 92.500 | 97.000 | 92.500 | 96.990 | 96.990 | 361,104 |
| 2026-04-07 | 93.000 | 93.400 | 92.500 | 92.500 | 92.500 | 16,754 |
| 2026-04-06 | 92.100 | 93.850 | 92.100 | 93.000 | 93.000 | 13,799 |
| 2026-04-03 | 95.000 | 95.400 | 92.100 | 92.100 | 92.100 | 233,057 |
| 2026-04-02 | 95.500 | 95.500 | 92.100 | 95.000 | 95.000 | 158,699 |
| 2026-04-01 | 93.880 | 95.800 | 93.880 | 95.500 | 95.500 | 178,348 |
| 2026-03-31 | 95.200 | 95.490 | 93.880 | 93.880 | 93.880 | 73,005 |
| 2026-03-30 | 95.000 | 95.850 | 94.500 | 95.200 | 95.200 | 28,570 |
| 2026-03-27 | 94.590 | 96.400 | 94.590 | 95.000 | 95.000 | 216,450 |
| 2026-03-26 | 94.990 | 96.200 | 94.590 | 94.590 | 94.590 | 184,748 |
| 2026-03-25 | 93.800 | 95.000 | 93.800 | 94.990 | 94.990 | 1,866,745 |
| 2026-03-24 | 94.300 | 95.000 | 92.850 | 93.800 | 93.800 | 200,791 |
| 2026-03-19 | 95.900 | 95.900 | 94.000 | 94.300 | 94.300 | 62,314 |
| 2026-03-18 | 92.990 | 95.990 | 92.990 | 95.900 | 95.900 | 161,412 |
| 2026-03-17 | 92.110 | 93.000 | 92.110 | 92.990 | 92.990 | 109,665 |
| 2026-03-16 | 92.750 | 93.390 | 92.110 | 92.110 | 92.110 | 32,260 |
| 2026-03-13 | 92.800 | 93.500 | 92.500 | 92.750 | 92.750 | 196,204 |
| 2026-03-12 | 93.040 | 93.940 | 92.700 | 92.800 | 92.800 | 164,875 |
| 2026-03-11 | 92.610 | 93.490 | 92.610 | 93.040 | 93.040 | 222,833 |
| 2026-03-10 | 90.000 | 94.000 | 90.000 | 92.610 | 92.610 | 552,431 |
| 2026-03-09 | 92.510 | 92.510 | 90.000 | 90.000 | 90.000 | 164,310 |
| 2026-03-06 | 93.500 | 94.970 | 92.500 | 92.510 | 92.510 | 429,463 |
| 2026-03-05 | 92.000 | 94.870 | 92.000 | 93.500 | 93.500 | 614,748 |
| 2026-03-04 | 92.000 | 95.000 | 91.610 | 92.000 | 92.000 | 824,399 |
| 2026-03-03 | 95.000 | 95.000 | 92.000 | 92.000 | 92.000 | 407,619 |
| 2026-03-02 | 99.000 | 99.000 | 95.000 | 95.000 | 95.000 | 1,386,631 |
| 2026-02-27 | 102.05 | 102.45 | 99.000 | 99.000 | 99.000 | 451,998 |
| 2026-02-26 | 102.95 | 103.80 | 102.00 | 102.05 | 102.05 | 78,206 |
| 2026-02-25 | 103.10 | 103.95 | 102.95 | 102.95 | 102.95 | 59,901 |
| 2026-02-24 | 103.50 | 103.80 | 103.10 | 103.10 | 103.10 | 70,805 |
| 2026-02-23 | 103.55 | 104.00 | 103.05 | 103.50 | 103.50 | 239,433 |
| 2026-02-20 | 104.00 | 104.50 | 103.55 | 103.55 | 103.55 | 225,093 |
| 2026-02-19 | 104.20 | 104.95 | 103.85 | 104.00 | 104.00 | 111,551 |
| 2026-02-18 | 105.90 | 106.50 | 104.20 | 104.20 | 104.20 | 66,812 |
| 2026-02-17 | 106.60 | 106.60 | 105.55 | 105.90 | 105.90 | 110,402 |
| 2026-02-16 | 105.45 | 107.00 | 105.45 | 106.60 | 106.60 | 95,960 |
| 2026-02-13 | 105.95 | 107.00 | 105.45 | 105.45 | 105.45 | 222,499 |
| 2026-02-12 | 105.50 | 106.00 | 105.00 | 105.95 | 105.95 | 259,341 |
| 2026-02-11 | 105.50 | 105.50 | 105.00 | 105.50 | 105.50 | 49,876 |
| 2026-02-10 | 105.10 | 106.90 | 105.10 | 105.50 | 105.50 | 23,444 |
| 2026-02-09 | 106.85 | 107.00 | 105.00 | 105.10 | 105.10 | 18,843 |
| 2026-02-06 | 104.95 | 106.85 | 103.70 | 106.85 | 106.85 | 386,835 |
| 2026-02-05 | 105.75 | 107.30 | 104.95 | 104.95 | 104.95 | 62,686 |
| 2026-02-04 | 105.55 | 106.45 | 105.55 | 105.75 | 105.75 | 30,443 |
| 2026-02-03 | 105.45 | 107.90 | 105.45 | 105.55 | 105.55 | 29,397 |
| 2026-02-02 | 107.00 | 108.85 | 105.10 | 105.45 | 105.45 | 87,131 |
| 2026-01-30 | 108.90 | 109.00 | 107.00 | 107.00 | 107.00 | 76,747 |
| 2026-01-29 | 108.00 | 109.00 | 107.10 | 108.90 | 108.90 | 129,147 |
| 2026-01-28 | 106.70 | 109.00 | 106.70 | 108.00 | 108.00 | 49,191 |
| 2026-01-27 | 106.85 | 109.90 | 106.70 | 106.70 | 106.70 | 76,481 |
| 2026-01-26 | 108.00 | 109.95 | 106.00 | 106.85 | 106.85 | 51,201 |
| 2026-01-23 | 109.00 | 110.45 | 107.85 | 108.00 | 108.00 | 118,933 |
| 2026-01-22 | 107.80 | 110.50 | 107.80 | 109.00 | 109.00 | 39,775 |
| 2026-01-21 | 108.95 | 110.40 | 107.80 | 107.80 | 107.80 | 70,769 |
| 2026-01-20 | 109.10 | 111.00 | 108.70 | 108.95 | 108.95 | 32,554 |
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.