ITISSALAT AL-MAGHRIB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	111.05	112.00	109.10	109.10	109.10	72,679
2026-01-16	112.20	112.50	111.00	111.05	111.05	225,094
2026-01-15	112.60	113.00	112.20	112.20	112.20	133,458
2026-01-13	114.00	114.00	112.50	112.60	112.60	70,707
2026-01-12	111.70	114.00	111.05	114.00	114.00	56,603
2026-01-09	112.80	112.80	111.70	111.70	111.70	350,920
2026-01-08	113.40	113.40	112.15	112.80	112.80	208,894
2026-01-07	114.00	114.00	113.40	113.40	113.40	86,003
2026-01-06	114.40	114.40	113.60	114.00	114.00	275,515
2026-01-05	111.10	114.40	111.00	114.40	114.40	151,150
2026-01-02	109.00	111.10	108.80	111.10	111.10	327,602
2025-12-31	108.50	110.30	108.50	109.00	109.00	267,008
2025-12-30	107.90	109.00	107.80	108.50	108.50	961,690
2025-12-29	108.00	108.60	107.75	107.90	107.90	63,708
2025-12-26	109.00	110.50	108.00	108.00	108.00	358,073
2025-12-25	110.00	110.95	109.00	109.00	109.00	571,612
2025-12-24	111.55	112.00	110.00	110.00	110.00	87,894
2025-12-23	111.90	112.00	111.55	111.55	111.55	73,674
2025-12-22	112.20	112.60	111.80	111.90	111.90	26,301
2025-12-19	112.00	113.00	111.80	112.20	112.20	2,213,394
2025-12-18	112.85	113.00	111.65	112.00	112.00	174,290
2025-12-17	111.55	112.90	111.55	112.85	112.85	120,172
2025-12-16	111.85	111.90	111.05	111.55	111.55	58,338
2025-12-15	111.80	112.85	111.80	111.85	111.85	32,804
2025-12-12	111.80	112.00	111.60	111.80	111.80	97,222
2025-12-11	112.00	112.00	110.50	111.80	111.80	1,996,810
2025-12-10	112.00	112.40	112.00	112.00	112.00	16,384
2025-12-09	111.85	112.20	111.85	112.00	112.00	42,663
2025-12-08	112.00	112.40	111.85	111.85	111.85	19,651
2025-12-05	112.50	112.90	112.00	112.00	112.00	87,129
2025-12-04	112.55	112.95	112.45	112.50	112.50	61,458
2025-12-03	112.45	113.00	112.45	112.55	112.55	369,847
2025-12-02	113.90	114.00	112.45	112.45	112.45	25,527
2025-12-01	115.00	115.40	113.90	113.90	113.90	43,201
2025-11-28	117.20	117.20	114.75	115.00	115.00	33,504
2025-11-27	114.15	117.20	114.00	117.20	117.20	79,712
2025-11-26	113.80	114.50	113.70	114.15	114.15	202,076
2025-11-25	112.70	113.80	112.30	113.80	113.80	43,099
2025-11-24	112.00	113.20	111.75	112.70	112.70	57,888
2025-11-21	111.30	112.50	111.05	112.00	112.00	306,185
2025-11-20	111.00	112.00	111.00	111.30	111.30	127,524
2025-11-19	112.95	112.95	111.00	111.00	111.00	86,346
2025-11-17	112.90	113.30	112.90	112.95	112.95	29,014
2025-11-14	112.90	113.50	112.90	112.90	112.90	213,970
2025-11-13	113.00	113.40	112.75	112.90	112.90	104,083
2025-11-12	113.00	114.00	113.00	113.00	113.00	73,418
2025-11-11	115.00	115.00	113.00	113.00	113.00	193,149
2025-11-10	115.95	116.80	114.80	115.00	115.00	87,669
2025-11-07	117.60	118.00	115.95	115.95	115.95	132,436
2025-11-05	118.00	118.40	117.60	117.60	117.60	23,070
2025-11-04	119.50	119.50	118.00	118.00	118.00	59,406
2025-11-03	120.00	121.20	119.50	119.50	119.50	181,596
2025-10-31	118.90	120.50	118.90	120.00	120.00	210,943
2025-10-30	120.00	120.00	118.70	118.90	118.90	176,441
2025-10-29	117.50	120.00	117.25	120.00	120.00	113,799
2025-10-28	118.65	118.70	117.50	117.50	117.50	170,481
2025-10-27	119.40	119.75	118.60	118.65	118.65	19,845
2025-10-24	118.60	119.50	118.50	119.40	119.40	242,880
2025-10-23	121.00	121.00	117.15	118.60	118.60	177,234
2025-10-22	121.10	121.45	120.00	121.00	121.00	216,625

← NewerPage 4 of 5 · 242 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.