ITISSALAT AL-MAGHRIB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 89.450 | 89.450 | 89.000 | 89.000 | 89.000 | 64,966 |
| 2024-10-29 | 89.690 | 89.900 | 89.450 | 89.450 | 89.450 | 41,301 |
| 2024-10-28 | 89.910 | 90.220 | 89.280 | 89.690 | 89.690 | 39,518 |
| 2024-10-25 | 90.000 | 90.620 | 89.840 | 89.910 | 89.910 | 235,052 |
| 2024-10-24 | 91.000 | 91.310 | 89.900 | 90.000 | 90.000 | 74,549 |
| 2024-10-23 | 91.000 | 91.310 | 90.680 | 91.000 | 91.000 | 43,395 |
| 2024-10-22 | 91.500 | 91.750 | 89.810 | 91.000 | 91.000 | 18,875 |
| 2024-10-21 | 91.790 | 92.110 | 91.500 | 91.500 | 91.500 | 104,577 |
| 2024-10-18 | 92.000 | 92.300 | 91.360 | 91.790 | 91.790 | 141,175 |
| 2024-10-17 | 89.800 | 92.200 | 89.800 | 92.000 | 92.000 | 59,972 |
| 2024-10-16 | 90.000 | 90.500 | 89.800 | 89.800 | 89.800 | 88,576 |
| 2024-10-15 | 91.400 | 91.720 | 90.000 | 90.000 | 90.000 | 115,275 |
| 2024-10-14 | 91.410 | 91.990 | 91.400 | 91.400 | 91.400 | 31,855 |
| 2024-10-11 | 92.000 | 92.000 | 91.410 | 91.410 | 91.410 | 65,243 |
| 2024-10-10 | 92.000 | 92.320 | 91.700 | 92.000 | 92.000 | 192,218 |
| 2024-10-09 | 91.400 | 92.310 | 91.400 | 92.000 | 92.000 | 85,267 |
| 2024-10-08 | 92.000 | 92.320 | 91.360 | 91.400 | 91.400 | 125,828 |
| 2024-10-07 | 92.700 | 93.020 | 91.900 | 92.000 | 92.000 | 38,011 |
| 2024-10-04 | 92.900 | 93.500 | 92.700 | 92.700 | 92.700 | 39,544 |
| 2024-10-03 | 92.600 | 93.850 | 92.600 | 92.900 | 92.900 | 72,868 |
| 2024-10-02 | 93.040 | 93.040 | 91.700 | 92.600 | 92.600 | 69,244 |
| 2024-10-01 | 94.000 | 94.300 | 93.040 | 93.040 | 93.040 | 48,868 |
| 2024-09-30 | 95.000 | 95.000 | 94.000 | 94.000 | 94.000 | 108,129 |
| 2024-09-27 | 94.900 | 95.230 | 94.610 | 95.000 | 95.000 | 205,098 |
| 2024-09-26 | 94.600 | 95.000 | 94.300 | 94.900 | 94.900 | 127,034 |
| 2024-09-25 | 94.500 | 95.500 | 94.350 | 94.600 | 94.600 | 74,459 |
| 2024-09-24 | 94.050 | 97.990 | 94.000 | 94.500 | 94.500 | 562,237 |
| 2024-09-23 | 93.700 | 94.050 | 93.000 | 94.050 | 94.050 | 125,083 |
| 2024-09-20 | 90.450 | 95.000 | 90.010 | 93.700 | 93.700 | 440,082 |
| 2024-09-19 | 89.340 | 90.820 | 89.340 | 90.450 | 90.450 | 318,512 |
| 2024-09-18 | 89.600 | 89.600 | 89.300 | 89.340 | 89.340 | 88,254 |
| 2024-09-13 | 89.400 | 89.710 | 89.400 | 89.600 | 89.600 | 109,910 |
| 2024-09-12 | 89.900 | 90.000 | 89.400 | 89.400 | 89.400 | 37,763 |
| 2024-09-11 | 89.900 | 90.000 | 89.700 | 89.900 | 89.900 | 5,287 |
| 2024-09-10 | 90.000 | 90.300 | 89.690 | 89.900 | 89.900 | 65,728 |
| 2024-09-09 | 89.500 | 90.130 | 89.500 | 90.000 | 90.000 | 81,044 |
| 2024-09-06 | 89.690 | 90.200 | 89.500 | 89.500 | 89.500 | 61,819 |
| 2024-09-05 | 90.000 | 90.320 | 89.600 | 89.690 | 89.690 | 202,962 |
| 2024-09-04 | 91.400 | 91.400 | 90.000 | 90.000 | 90.000 | 127,007 |
| 2024-09-03 | 94.500 | 94.500 | 91.000 | 91.400 | 91.400 | 24,894 |
| 2024-09-02 | 93.160 | 95.500 | 93.160 | 94.500 | 94.500 | 130,895 |
| 2024-08-30 | 96.000 | 96.340 | 93.160 | 93.160 | 93.160 | 280,992 |
| 2024-08-29 | 96.000 | 96.330 | 96.000 | 96.000 | 96.000 | 62,243 |
| 2024-08-28 | 96.020 | 96.980 | 96.000 | 96.000 | 96.000 | 167,535 |
| 2024-08-27 | 95.310 | 96.240 | 95.310 | 96.020 | 96.020 | 390,642 |
| 2024-08-26 | 95.010 | 95.960 | 95.000 | 95.310 | 95.310 | 146,812 |
| 2024-08-23 | 93.500 | 96.000 | 93.500 | 95.010 | 95.010 | 107,928 |
| 2024-08-22 | 92.110 | 93.690 | 92.110 | 93.500 | 93.500 | 130,189 |
| 2024-08-19 | 91.520 | 92.440 | 91.520 | 92.110 | 92.110 | 23,205 |
| 2024-08-16 | 90.800 | 91.580 | 90.800 | 91.520 | 91.520 | 35,919 |
| 2024-08-15 | 90.000 | 90.990 | 90.000 | 90.800 | 90.800 | 72,668 |
| 2024-08-13 | 89.910 | 90.810 | 89.910 | 90.000 | 90.000 | 15,142 |
| 2024-08-12 | 90.000 | 90.630 | 89.910 | 89.910 | 89.910 | 28,258 |
| 2024-08-09 | 90.000 | 91.540 | 90.000 | 90.000 | 90.000 | 83,126 |
| 2024-08-08 | 90.000 | 90.000 | 89.820 | 90.000 | 90.000 | 44,258 |
| 2024-08-05 | 91.000 | 91.000 | 88.500 | 90.000 | 90.000 | 120,365 |
| 2024-08-02 | 90.830 | 91.000 | 90.520 | 91.000 | 91.000 | 83,406 |
| 2024-08-01 | 90.600 | 90.850 | 90.500 | 90.830 | 90.830 | 23,515 |
| 2024-07-31 | 90.100 | 90.990 | 90.000 | 90.600 | 90.600 | 116,311 |
| 2024-07-29 | 89.600 | 90.500 | 89.600 | 90.100 | 90.100 | 90,528 |
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.