ITISSALAT AL-MAGHRIB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 116.50 | 117.95 | 116.50 | 117.00 | 117.00 | 256,477 |
| 2025-04-23 | 116.00 | 116.70 | 116.00 | 116.50 | 116.50 | 267,524 |
| 2025-04-22 | 116.00 | 116.70 | 116.00 | 116.00 | 116.00 | 274,251 |
| 2025-04-21 | 115.00 | 116.00 | 114.90 | 116.00 | 116.00 | 99,077 |
| 2025-04-18 | 115.00 | 115.50 | 114.70 | 115.00 | 115.00 | 312,013 |
| 2025-04-17 | 114.90 | 115.95 | 114.70 | 115.00 | 115.00 | 312,190 |
| 2025-04-16 | 114.00 | 115.50 | 114.00 | 114.90 | 114.90 | 202,327 |
| 2025-04-15 | 111.80 | 114.00 | 111.80 | 114.00 | 114.00 | 340,971 |
| 2025-04-14 | 108.50 | 111.80 | 108.50 | 111.80 | 111.80 | 338,798 |
| 2025-04-11 | 111.00 | 111.70 | 107.30 | 108.50 | 108.50 | 658,505 |
| 2025-04-10 | 106.90 | 115.00 | 106.90 | 111.00 | 111.00 | 827,009 |
| 2025-04-09 | 108.00 | 108.00 | 103.00 | 106.90 | 106.90 | 355,315 |
| 2025-04-08 | 107.00 | 112.00 | 107.00 | 108.00 | 108.00 | 311,096 |
| 2025-04-07 | 115.45 | 115.45 | 106.00 | 107.00 | 107.00 | 477,912 |
| 2025-04-04 | 116.35 | 116.85 | 115.15 | 115.45 | 115.45 | 482,293 |
| 2025-04-03 | 120.00 | 120.00 | 116.10 | 116.35 | 116.35 | 468,201 |
| 2025-04-02 | 122.50 | 123.05 | 119.40 | 120.00 | 120.00 | 548,088 |
| 2025-03-28 | 113.55 | 123.90 | 113.55 | 122.50 | 122.50 | 2,000,775 |
| 2025-03-27 | 113.55 | 113.55 | 113.55 | 113.55 | 113.55 | 0 |
| 2025-03-26 | 116.00 | 116.70 | 113.55 | 113.55 | 113.55 | 133,434 |
| 2025-03-25 | 118.00 | 118.00 | 115.60 | 116.00 | 116.00 | 363,273 |
| 2025-03-24 | 113.00 | 118.40 | 113.00 | 118.00 | 118.00 | 1,184,771 |
| 2025-03-21 | 112.20 | 113.80 | 112.00 | 113.00 | 113.00 | 1,258,355 |
| 2025-03-20 | 112.20 | 112.50 | 111.55 | 112.20 | 112.20 | 331,246 |
| 2025-03-19 | 110.40 | 114.00 | 110.40 | 112.20 | 112.20 | 427,078 |
| 2025-03-18 | 108.95 | 110.40 | 107.55 | 110.40 | 110.40 | 283,972 |
| 2025-03-17 | 108.95 | 111.00 | 108.50 | 108.95 | 108.95 | 40,752 |
| 2025-03-14 | 107.00 | 108.95 | 106.90 | 108.95 | 108.95 | 342,574 |
| 2025-03-13 | 105.05 | 107.90 | 104.20 | 107.00 | 107.00 | 156,423 |
| 2025-03-12 | 107.15 | 108.00 | 105.05 | 105.05 | 105.05 | 174,460 |
| 2025-03-11 | 108.85 | 108.85 | 106.50 | 107.15 | 107.15 | 57,882 |
| 2025-03-10 | 110.15 | 110.30 | 108.85 | 108.85 | 108.85 | 28,917 |
| 2025-03-07 | 110.00 | 110.40 | 108.20 | 110.15 | 110.15 | 160,357 |
| 2025-03-06 | 111.40 | 111.40 | 109.70 | 110.00 | 110.00 | 67,951 |
| 2025-03-05 | 112.90 | 112.90 | 111.40 | 111.40 | 111.40 | 30,778 |
| 2025-03-04 | 113.00 | 113.00 | 111.85 | 112.90 | 112.90 | 30,249 |
| 2025-03-03 | 114.00 | 114.00 | 112.00 | 113.00 | 113.00 | 53,952 |
| 2025-02-28 | 112.50 | 114.00 | 110.25 | 114.00 | 114.00 | 269,741 |
| 2025-02-27 | 116.00 | 117.45 | 112.00 | 112.50 | 112.50 | 159,023 |
| 2025-02-26 | 109.55 | 119.65 | 109.55 | 116.00 | 116.00 | 3,086,496 |
| 2025-02-25 | 106.95 | 112.00 | 106.95 | 109.55 | 109.55 | 1,068,844 |
| 2025-02-24 | 102.00 | 106.95 | 102.00 | 106.95 | 106.95 | 947,961 |
| 2025-02-21 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | 202,090 |
| 2025-02-20 | 104.05 | 104.05 | 103.00 | 104.00 | 104.00 | 221,359 |
| 2025-02-19 | 104.00 | 104.05 | 102.85 | 104.05 | 104.05 | 152,608 |
| 2025-02-18 | 103.60 | 104.65 | 103.40 | 104.00 | 104.00 | 92,309 |
| 2025-02-17 | 104.60 | 104.70 | 103.15 | 103.60 | 103.60 | 214,768 |
| 2025-02-14 | 106.95 | 107.00 | 102.60 | 104.60 | 104.60 | 830,263 |
| 2025-02-13 | 106.90 | 107.90 | 106.05 | 106.95 | 106.95 | 306,921 |
| 2025-02-12 | 102.85 | 107.30 | 102.70 | 106.90 | 106.90 | 912,040 |
| 2025-02-11 | 103.00 | 103.45 | 102.75 | 102.85 | 102.85 | 233,552 |
| 2025-02-10 | 103.80 | 103.80 | 102.35 | 103.00 | 103.00 | 418,236 |
| 2025-02-07 | 104.00 | 106.00 | 102.50 | 103.80 | 103.80 | 519,581 |
| 2025-02-06 | 101.90 | 104.00 | 101.55 | 104.00 | 104.00 | 167,050 |
| 2025-02-05 | 103.20 | 103.50 | 100.50 | 101.90 | 101.90 | 95,984 |
| 2025-02-04 | 103.30 | 104.35 | 103.00 | 103.20 | 103.20 | 111,411 |
| 2025-02-03 | 106.30 | 106.30 | 103.30 | 103.30 | 103.30 | 225,172 |
| 2025-01-31 | 106.30 | 109.00 | 106.30 | 106.30 | 106.30 | 450,454 |
| 2025-01-30 | 97.010 | 106.65 | 97.010 | 106.30 | 106.30 | 1,977,397 |
| 2025-01-29 | 93.100 | 98.000 | 93.100 | 97.010 | 97.010 | 839,636 |
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.