MAGHREBAIL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 949.00 | 949.00 | 949.00 | 949.00 | 949.00 | 0 |
| 2025-10-20 | 949.00 | 949.00 | 949.00 | 949.00 | 949.00 | 0 |
| 2025-10-17 | 905.00 | 949.00 | 905.00 | 949.00 | 949.00 | 1 |
| 2025-10-16 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 0 |
| 2025-10-15 | 962.00 | 962.00 | 905.00 | 905.00 | 905.00 | 20 |
| 2025-10-14 | 962.00 | 962.00 | 962.00 | 962.00 | 962.00 | 0 |
| 2025-10-13 | 962.00 | 962.00 | 962.00 | 962.00 | 962.00 | 0 |
| 2025-10-10 | 962.00 | 962.00 | 962.00 | 962.00 | 962.00 | 0 |
| 2025-10-09 | 910.00 | 962.00 | 910.00 | 962.00 | 962.00 | 20 |
| 2025-10-08 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 0 |
| 2025-10-07 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 0 |
| 2025-10-06 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 0 |
| 2025-10-03 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 0 |
| 2025-10-02 | 914.00 | 914.00 | 910.00 | 910.00 | 910.00 | 37 |
| 2025-10-01 | 917.00 | 917.00 | 914.00 | 914.00 | 914.00 | 2 |
| 2025-09-30 | 924.00 | 924.00 | 917.00 | 917.00 | 917.00 | 6 |
| 2025-09-29 | 940.00 | 940.00 | 924.00 | 924.00 | 924.00 | 1 |
| 2025-09-26 | 964.00 | 964.00 | 940.00 | 940.00 | 940.00 | 10 |
| 2025-09-25 | 964.00 | 964.00 | 964.00 | 964.00 | 964.00 | 0 |
| 2025-09-24 | 964.00 | 964.00 | 964.00 | 964.00 | 964.00 | 0 |
| 2025-09-23 | 964.00 | 964.00 | 964.00 | 964.00 | 964.00 | 0 |
| 2025-09-22 | 925.00 | 964.00 | 925.00 | 964.00 | 964.00 | 18 |
| 2025-09-19 | 950.00 | 950.00 | 925.00 | 925.00 | 925.00 | 10 |
| 2025-09-18 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 0 |
| 2025-09-17 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 0 |
| 2025-09-16 | 925.00 | 950.00 | 925.00 | 950.00 | 950.00 | 3 |
| 2025-09-15 | 926.00 | 926.00 | 925.00 | 925.00 | 925.00 | 3 |
| 2025-09-12 | 925.00 | 926.00 | 925.00 | 926.00 | 926.00 | 4 |
| 2025-09-11 | 903.00 | 925.00 | 903.00 | 925.00 | 925.00 | 4 |
| 2025-09-10 | 902.00 | 903.00 | 902.00 | 903.00 | 903.00 | 20 |
| 2025-09-09 | 903.00 | 903.00 | 902.00 | 902.00 | 902.00 | 400 |
| 2025-09-08 | 903.00 | 903.00 | 903.00 | 903.00 | 903.00 | 0 |
| 2025-09-04 | 903.00 | 903.00 | 903.00 | 903.00 | 903.00 | 400 |
| 2025-09-03 | 902.00 | 903.00 | 902.00 | 903.00 | 903.00 | 400 |
| 2025-09-02 | 952.90 | 952.90 | 902.00 | 902.00 | 902.00 | 254 |
| 2025-09-01 | 900.00 | 952.90 | 900.00 | 952.90 | 952.90 | 1 |
| 2025-08-29 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 390 |
| 2025-08-28 | 1,000.00 | 1,000.00 | 900.00 | 900.00 | 900.00 | 190 |
| 2025-08-27 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2025-08-26 | 1,001.00 | 1,001.00 | 1,000.00 | 1,000.00 | 1,000.00 | 45 |
| 2025-08-25 | 1,000.00 | 1,001.00 | 1,000.00 | 1,001.00 | 1,001.00 | 6 |
| 2025-08-22 | 999.00 | 1,000.00 | 999.00 | 1,000.00 | 1,000.00 | 40 |
| 2025-08-19 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 165 |
| 2025-08-18 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 0 |
| 2025-08-15 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 0 |
| 2025-08-13 | 988.00 | 999.00 | 988.00 | 999.00 | 999.00 | 200 |
| 2025-08-12 | 989.00 | 989.00 | 988.00 | 988.00 | 988.00 | 16 |
| 2025-08-11 | 989.00 | 989.00 | 989.00 | 989.00 | 989.00 | 6 |
| 2025-08-08 | 989.00 | 989.00 | 989.00 | 989.00 | 989.00 | 57 |
| 2025-08-07 | 984.00 | 989.00 | 984.00 | 989.00 | 989.00 | 6 |
| 2025-08-06 | 990.00 | 990.00 | 984.00 | 984.00 | 984.00 | 1 |
| 2025-08-05 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 2 |
| 2025-08-04 | 969.50 | 990.00 | 969.50 | 990.00 | 990.00 | 20 |
| 2025-08-01 | 969.00 | 969.50 | 969.00 | 969.50 | 969.50 | 15 |
| 2025-07-31 | 969.00 | 969.00 | 969.00 | 969.00 | 969.00 | 2 |
| 2025-07-29 | 970.00 | 970.00 | 969.00 | 969.00 | 969.00 | 3 |
| 2025-07-28 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 0 |
| 2025-07-25 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 0 |
| 2025-07-24 | 974.00 | 974.00 | 970.00 | 970.00 | 970.00 | 19 |
| 2025-07-23 | 919.00 | 974.00 | 919.00 | 974.00 | 974.00 | 1 |
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.