ITISSALAT AL-MAGHRIB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 120.00 | 121.85 | 118.55 | 121.85 | 121.85 | 117,002 |
| 2025-07-21 | 121.00 | 123.40 | 120.00 | 120.00 | 120.00 | 180,649 |
| 2025-07-18 | 118.00 | 122.00 | 118.00 | 121.00 | 121.00 | 516,818 |
| 2025-07-17 | 116.30 | 118.00 | 116.30 | 118.00 | 118.00 | 241,728 |
| 2025-07-16 | 117.45 | 117.50 | 116.30 | 116.30 | 116.30 | 58,504 |
| 2025-07-15 | 118.00 | 118.00 | 117.00 | 117.45 | 117.45 | 51,799 |
| 2025-07-14 | 118.00 | 118.00 | 117.15 | 118.00 | 118.00 | 49,025 |
| 2025-07-11 | 117.50 | 118.40 | 117.00 | 118.00 | 118.00 | 361,136 |
| 2025-07-10 | 118.00 | 118.00 | 117.50 | 117.50 | 117.50 | 86,516 |
| 2025-07-09 | 118.50 | 118.50 | 116.80 | 118.00 | 118.00 | 36,904 |
| 2025-07-08 | 118.50 | 120.00 | 118.50 | 118.50 | 118.50 | 78,477 |
| 2025-07-07 | 115.00 | 123.25 | 114.00 | 118.50 | 118.50 | 707,347 |
| 2025-07-04 | 114.00 | 115.40 | 113.60 | 115.00 | 115.00 | 162,266 |
| 2025-07-03 | 113.00 | 114.50 | 113.00 | 114.00 | 114.00 | 104,247 |
| 2025-07-02 | 111.50 | 114.40 | 111.15 | 113.00 | 113.00 | 89,485 |
| 2025-07-01 | 111.15 | 111.50 | 110.65 | 111.50 | 111.50 | 46,481 |
| 2025-06-30 | 111.00 | 111.50 | 111.00 | 111.15 | 111.15 | 113,473 |
| 2025-06-26 | 111.75 | 113.50 | 111.00 | 111.00 | 111.00 | 235,805 |
| 2025-06-25 | 109.00 | 113.50 | 109.00 | 111.75 | 111.75 | 412,395 |
| 2025-06-24 | 106.50 | 110.85 | 106.50 | 109.00 | 109.00 | 218,237 |
| 2025-06-23 | 107.80 | 107.80 | 106.50 | 106.50 | 106.50 | 51,888 |
| 2025-06-20 | 105.00 | 108.00 | 104.70 | 107.80 | 107.80 | 184,656 |
| 2025-06-19 | 106.70 | 106.70 | 104.55 | 105.00 | 105.00 | 257,826 |
| 2025-06-18 | 107.05 | 107.05 | 105.00 | 106.70 | 106.70 | 68,652 |
| 2025-06-17 | 107.95 | 108.40 | 107.00 | 107.05 | 107.05 | 106,879 |
| 2025-06-16 | 109.00 | 109.00 | 107.00 | 107.95 | 107.95 | 55,565 |
| 2025-06-13 | 110.10 | 110.10 | 109.00 | 109.00 | 109.00 | 242,637 |
| 2025-06-12 | 110.60 | 110.80 | 110.10 | 110.10 | 110.10 | 137,173 |
| 2025-06-11 | 110.00 | 110.80 | 110.00 | 110.60 | 110.60 | 193,224 |
| 2025-06-10 | 110.50 | 110.90 | 110.00 | 110.00 | 110.00 | 240,895 |
| 2025-06-06 | 112.00 | 112.40 | 110.50 | 110.50 | 110.50 | 146,954 |
| 2025-06-05 | 114.00 | 114.40 | 112.00 | 112.00 | 112.00 | 155,116 |
| 2025-06-04 | 112.50 | 114.70 | 112.50 | 114.00 | 114.00 | 241,384 |
| 2025-06-03 | 110.80 | 113.40 | 110.40 | 112.50 | 112.50 | 384,923 |
| 2025-06-02 | 108.85 | 111.00 | 108.85 | 110.80 | 110.80 | 107,133 |
| 2025-05-30 | 110.00 | 110.00 | 107.50 | 108.85 | 108.85 | 357,397 |
| 2025-05-29 | 110.70 | 111.00 | 108.80 | 110.00 | 110.00 | 114,673 |
| 2025-05-28 | 110.75 | 111.10 | 110.70 | 110.70 | 110.70 | 79,675 |
| 2025-05-27 | 110.75 | 111.60 | 110.75 | 110.75 | 110.75 | 14,122 |
| 2025-05-26 | 111.00 | 111.65 | 110.75 | 110.75 | 110.75 | 157,499 |
| 2025-05-23 | 112.50 | 114.00 | 111.00 | 111.00 | 111.00 | 239,161 |
| 2025-05-22 | 111.65 | 113.45 | 111.50 | 112.50 | 112.50 | 146,528 |
| 2025-05-21 | 112.00 | 113.00 | 111.50 | 111.65 | 111.65 | 153,875 |
| 2025-05-20 | 112.45 | 113.25 | 111.70 | 112.00 | 112.00 | 78,532 |
| 2025-05-19 | 111.00 | 112.45 | 111.00 | 112.45 | 112.45 | 102,544 |
| 2025-05-16 | 112.95 | 113.35 | 111.00 | 111.00 | 111.00 | 245,115 |
| 2025-05-15 | 112.00 | 113.00 | 112.00 | 112.95 | 112.95 | 36,250 |
| 2025-05-14 | 113.80 | 113.80 | 111.70 | 112.00 | 112.00 | 195,573 |
| 2025-05-13 | 114.80 | 115.00 | 113.70 | 113.80 | 113.80 | 100,963 |
| 2025-05-12 | 113.80 | 116.00 | 113.60 | 114.80 | 114.80 | 144,067 |
| 2025-05-09 | 113.00 | 113.80 | 112.70 | 113.80 | 113.80 | 48,004 |
| 2025-05-08 | 113.00 | 113.40 | 112.70 | 113.00 | 113.00 | 74,235 |
| 2025-05-07 | 113.80 | 113.95 | 113.00 | 113.00 | 113.00 | 59,300 |
| 2025-05-06 | 113.80 | 114.00 | 113.00 | 113.80 | 113.80 | 22,383 |
| 2025-05-05 | 114.15 | 114.50 | 113.80 | 113.80 | 113.80 | 13,168 |
| 2025-05-02 | 114.45 | 114.80 | 114.00 | 114.15 | 114.15 | 42,441 |
| 2025-04-30 | 113.30 | 114.50 | 113.30 | 114.45 | 114.45 | 150,295 |
| 2025-04-29 | 114.30 | 114.50 | 113.25 | 113.30 | 113.30 | 103,222 |
| 2025-04-28 | 115.00 | 115.40 | 114.30 | 114.30 | 114.30 | 131,787 |
| 2025-04-25 | 117.00 | 117.00 | 114.70 | 115.00 | 115.00 | 514,889 |
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.