ITISSALAT AL-MAGHRIB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 91.990 | 93.100 | 91.760 | 93.100 | 93.100 | 642,960 |
| 2025-01-27 | 92.000 | 92.200 | 91.680 | 91.990 | 91.990 | 111,232 |
| 2025-01-24 | 90.900 | 92.200 | 90.900 | 92.000 | 92.000 | 420,558 |
| 2025-01-23 | 89.200 | 90.900 | 89.200 | 90.900 | 90.900 | 355,871 |
| 2025-01-22 | 89.500 | 89.500 | 88.500 | 89.200 | 89.200 | 287,909 |
| 2025-01-21 | 91.000 | 91.000 | 88.920 | 89.500 | 89.500 | 434,866 |
| 2025-01-20 | 92.490 | 92.520 | 91.000 | 91.000 | 91.000 | 215,290 |
| 2025-01-17 | 92.620 | 93.000 | 92.490 | 92.490 | 92.490 | 326,959 |
| 2025-01-16 | 92.000 | 93.350 | 92.000 | 92.620 | 92.620 | 271,008 |
| 2025-01-15 | 89.350 | 92.000 | 89.350 | 92.000 | 92.000 | 184,273 |
| 2025-01-13 | 89.550 | 90.190 | 89.100 | 89.350 | 89.350 | 94,174 |
| 2025-01-10 | 87.200 | 91.700 | 87.200 | 89.550 | 89.550 | 1,087,220 |
| 2025-01-09 | 87.000 | 87.930 | 86.500 | 87.200 | 87.200 | 107,759 |
| 2025-01-08 | 87.900 | 87.900 | 86.630 | 87.000 | 87.000 | 266,917 |
| 2025-01-07 | 88.600 | 88.600 | 87.710 | 87.900 | 87.900 | 309,482 |
| 2025-01-06 | 86.500 | 88.890 | 86.500 | 88.600 | 88.600 | 282,942 |
| 2025-01-03 | 82.900 | 86.800 | 82.900 | 86.500 | 86.500 | 258,413 |
| 2025-01-02 | 82.010 | 83.500 | 82.010 | 82.900 | 82.900 | 196,308 |
| 2024-12-31 | 83.000 | 83.580 | 82.010 | 82.010 | 82.010 | 817,165 |
| 2024-12-30 | 83.600 | 83.950 | 83.000 | 83.000 | 83.000 | 212,731 |
| 2024-12-27 | 83.800 | 84.350 | 83.600 | 83.600 | 83.600 | 731,160 |
| 2024-12-26 | 84.700 | 85.000 | 83.500 | 83.800 | 83.800 | 383,712 |
| 2024-12-25 | 85.000 | 85.000 | 84.700 | 84.700 | 84.700 | 520,394 |
| 2024-12-24 | 85.700 | 85.700 | 84.870 | 85.000 | 85.000 | 42,388 |
| 2024-12-23 | 85.200 | 86.000 | 85.200 | 85.700 | 85.700 | 624,239 |
| 2024-12-20 | 85.000 | 85.490 | 84.900 | 85.200 | 85.200 | 131,262 |
| 2024-12-19 | 86.000 | 86.500 | 85.000 | 85.000 | 85.000 | 102,264 |
| 2024-12-18 | 86.300 | 87.100 | 86.000 | 86.000 | 86.000 | 64,407 |
| 2024-12-17 | 86.240 | 89.000 | 86.030 | 86.300 | 86.300 | 441,103 |
| 2024-12-16 | 86.240 | 86.840 | 86.150 | 86.240 | 86.240 | 10,874 |
| 2024-12-13 | 85.560 | 86.470 | 85.560 | 86.240 | 86.240 | 20,970 |
| 2024-12-12 | 85.250 | 86.100 | 85.110 | 85.560 | 85.560 | 16,249 |
| 2024-12-11 | 85.100 | 85.950 | 85.040 | 85.250 | 85.250 | 42,901 |
| 2024-12-10 | 85.990 | 85.990 | 85.100 | 85.100 | 85.100 | 87,283 |
| 2024-12-09 | 85.990 | 86.290 | 85.750 | 85.990 | 85.990 | 24,282 |
| 2024-12-06 | 86.020 | 86.880 | 85.730 | 85.990 | 85.990 | 38,760 |
| 2024-12-05 | 86.880 | 87.150 | 85.700 | 86.020 | 86.020 | 108,308 |
| 2024-12-04 | 85.660 | 87.600 | 85.650 | 86.880 | 86.880 | 54,636 |
| 2024-12-03 | 85.700 | 85.700 | 85.600 | 85.660 | 85.660 | 55,815 |
| 2024-12-02 | 85.900 | 86.000 | 85.600 | 85.700 | 85.700 | 61,084 |
| 2024-11-29 | 86.100 | 87.000 | 85.810 | 85.900 | 85.900 | 189,095 |
| 2024-11-28 | 86.660 | 88.000 | 86.000 | 86.100 | 86.100 | 263,444 |
| 2024-11-27 | 86.700 | 87.000 | 86.000 | 86.660 | 86.660 | 816,318 |
| 2024-11-26 | 86.650 | 87.900 | 86.650 | 86.700 | 86.700 | 89,284 |
| 2024-11-25 | 88.100 | 89.000 | 86.650 | 86.650 | 86.650 | 184,298 |
| 2024-11-22 | 88.100 | 89.350 | 88.100 | 88.100 | 88.100 | 40,100 |
| 2024-11-21 | 88.600 | 89.500 | 88.100 | 88.100 | 88.100 | 95,621 |
| 2024-11-20 | 87.500 | 88.700 | 87.500 | 88.600 | 88.600 | 185,241 |
| 2024-11-19 | 87.500 | 88.110 | 87.500 | 87.500 | 87.500 | 410,965 |
| 2024-11-15 | 89.000 | 89.890 | 87.500 | 87.500 | 87.500 | 388,126 |
| 2024-11-14 | 89.560 | 90.300 | 89.000 | 89.000 | 89.000 | 112,219 |
| 2024-11-13 | 90.000 | 90.320 | 89.560 | 89.560 | 89.560 | 8,129 |
| 2024-11-12 | 90.990 | 90.990 | 90.000 | 90.000 | 90.000 | 34,982 |
| 2024-11-11 | 91.250 | 91.800 | 90.990 | 90.990 | 90.990 | 71,295 |
| 2024-11-08 | 90.500 | 91.400 | 90.000 | 91.250 | 91.250 | 472,651 |
| 2024-11-07 | 89.000 | 91.000 | 89.000 | 90.500 | 90.500 | 690,032 |
| 2024-11-05 | 88.900 | 89.520 | 88.700 | 88.900 | 88.900 | 39,873 |
| 2024-11-04 | 88.240 | 89.300 | 88.000 | 88.900 | 88.900 | 199,140 |
| 2024-11-01 | 88.750 | 88.750 | 88.000 | 88.240 | 88.240 | 89,005 |
| 2024-10-31 | 89.000 | 89.000 | 88.710 | 88.750 | 88.750 | 55,598 |
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.