ITISSALAT AL-MAGHRIB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 117.00 | 121.10 | 116.75 | 121.10 | 121.10 | 278,740 |
| 2025-10-20 | 115.60 | 118.00 | 115.60 | 117.00 | 117.00 | 59,893 |
| 2025-10-17 | 115.00 | 115.80 | 115.00 | 115.60 | 115.60 | 121,344 |
| 2025-10-16 | 112.95 | 115.00 | 112.70 | 115.00 | 115.00 | 193,013 |
| 2025-10-15 | 113.00 | 113.35 | 111.90 | 112.95 | 112.95 | 148,269 |
| 2025-10-14 | 114.50 | 114.90 | 113.00 | 113.00 | 113.00 | 186,705 |
| 2025-10-13 | 114.50 | 115.00 | 114.50 | 114.50 | 114.50 | 46,324 |
| 2025-10-10 | 115.95 | 116.35 | 114.50 | 114.50 | 114.50 | 133,503 |
| 2025-10-09 | 116.00 | 116.40 | 115.95 | 115.95 | 115.95 | 35,444 |
| 2025-10-08 | 117.05 | 117.50 | 115.85 | 116.00 | 116.00 | 119,470 |
| 2025-10-07 | 117.30 | 118.50 | 117.05 | 117.05 | 117.05 | 68,656 |
| 2025-10-06 | 116.40 | 118.50 | 116.40 | 117.30 | 117.30 | 66,880 |
| 2025-10-03 | 114.10 | 117.00 | 114.10 | 116.40 | 116.40 | 401,691 |
| 2025-10-02 | 113.50 | 115.45 | 111.60 | 114.10 | 114.10 | 355,400 |
| 2025-10-01 | 117.30 | 117.30 | 113.50 | 113.50 | 113.50 | 341,818 |
| 2025-09-30 | 116.50 | 119.00 | 114.00 | 117.30 | 117.30 | 141,760 |
| 2025-09-29 | 118.50 | 118.95 | 116.50 | 116.50 | 116.50 | 391,320 |
| 2025-09-26 | 119.05 | 119.45 | 117.55 | 118.50 | 118.50 | 401,113 |
| 2025-09-25 | 121.00 | 121.00 | 119.05 | 119.05 | 119.05 | 279,782 |
| 2025-09-24 | 122.20 | 122.25 | 119.05 | 121.00 | 121.00 | 214,504 |
| 2025-09-23 | 123.90 | 124.30 | 122.20 | 122.20 | 122.20 | 65,484 |
| 2025-09-22 | 123.00 | 125.00 | 122.60 | 123.90 | 123.90 | 508,140 |
| 2025-09-19 | 122.40 | 124.00 | 122.10 | 123.00 | 123.00 | 236,619 |
| 2025-09-18 | 120.10 | 122.70 | 120.10 | 122.40 | 122.40 | 161,498 |
| 2025-09-17 | 120.00 | 121.45 | 119.80 | 120.10 | 120.10 | 80,819 |
| 2025-09-16 | 120.10 | 120.50 | 119.80 | 120.00 | 120.00 | 124,370 |
| 2025-09-15 | 122.40 | 122.40 | 120.00 | 120.10 | 120.10 | 164,829 |
| 2025-09-12 | 123.00 | 123.25 | 122.40 | 122.40 | 122.40 | 499,294 |
| 2025-09-11 | 122.50 | 123.35 | 122.50 | 123.00 | 123.00 | 209,905 |
| 2025-09-10 | 122.00 | 126.00 | 122.00 | 122.50 | 122.50 | 58,278 |
| 2025-09-09 | 125.00 | 125.45 | 122.00 | 122.00 | 122.00 | 271,394 |
| 2025-09-08 | 126.50 | 127.40 | 125.00 | 125.00 | 125.00 | 296,300 |
| 2025-09-04 | 126.50 | 127.90 | 126.50 | 126.50 | 126.50 | 83,241 |
| 2025-09-03 | 126.90 | 130.00 | 124.50 | 126.50 | 126.50 | 188,838 |
| 2025-09-02 | 123.60 | 126.90 | 123.60 | 126.90 | 126.90 | 185,332 |
| 2025-09-01 | 123.90 | 124.50 | 123.00 | 123.60 | 123.60 | 51,327 |
| 2025-08-29 | 123.75 | 124.80 | 123.75 | 123.90 | 123.90 | 264,690 |
| 2025-08-28 | 123.90 | 125.00 | 123.75 | 123.75 | 123.75 | 105,332 |
| 2025-08-27 | 122.50 | 123.90 | 122.50 | 123.90 | 123.90 | 324,645 |
| 2025-08-26 | 121.50 | 123.00 | 121.50 | 122.50 | 122.50 | 382,969 |
| 2025-08-25 | 120.50 | 121.60 | 120.50 | 121.50 | 121.50 | 122,312 |
| 2025-08-22 | 119.50 | 120.70 | 119.50 | 120.50 | 120.50 | 160,362 |
| 2025-08-19 | 120.00 | 120.00 | 119.50 | 119.50 | 119.50 | 123,777 |
| 2025-08-18 | 120.00 | 121.00 | 119.95 | 120.00 | 120.00 | 51,618 |
| 2025-08-15 | 120.00 | 121.00 | 120.00 | 120.00 | 120.00 | 82,460 |
| 2025-08-13 | 122.00 | 122.40 | 120.00 | 120.00 | 120.00 | 113,275 |
| 2025-08-12 | 121.95 | 122.30 | 121.60 | 122.00 | 122.00 | 51,848 |
| 2025-08-11 | 123.00 | 123.50 | 121.95 | 121.95 | 121.95 | 101,029 |
| 2025-08-08 | 123.15 | 124.00 | 122.10 | 123.00 | 123.00 | 154,436 |
| 2025-08-07 | 122.40 | 123.50 | 122.40 | 123.15 | 123.15 | 395,120 |
| 2025-08-06 | 122.00 | 122.85 | 122.00 | 122.40 | 122.40 | 91,468 |
| 2025-08-05 | 122.50 | 122.75 | 122.00 | 122.00 | 122.00 | 80,767 |
| 2025-08-04 | 122.50 | 122.60 | 118.40 | 122.50 | 122.50 | 327,163 |
| 2025-08-01 | 122.50 | 122.65 | 122.00 | 122.50 | 122.50 | 275,568 |
| 2025-07-31 | 122.10 | 122.90 | 121.75 | 122.50 | 122.50 | 306,890 |
| 2025-07-29 | 121.70 | 122.95 | 121.70 | 122.10 | 122.10 | 311,421 |
| 2025-07-28 | 123.00 | 123.95 | 121.50 | 121.70 | 121.70 | 286,374 |
| 2025-07-25 | 123.00 | 123.95 | 121.50 | 123.00 | 123.00 | 226,850 |
| 2025-07-24 | 118.85 | 123.00 | 118.70 | 123.00 | 123.00 | 989,676 |
| 2025-07-23 | 121.85 | 121.85 | 118.65 | 118.85 | 118.85 | 79,730 |
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.