MAROC LEASING historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 378.00 | 379.50 | 378.00 | 379.50 | 379.50 | 4 |
| 2026-01-16 | 361.00 | 378.00 | 361.00 | 378.00 | 378.00 | 2 |
| 2026-01-15 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | 0 |
| 2026-01-13 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | 0 |
| 2026-01-12 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | 0 |
| 2026-01-09 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | 0 |
| 2026-01-08 | 380.50 | 380.50 | 361.00 | 361.00 | 361.00 | 6 |
| 2026-01-07 | 380.50 | 380.50 | 380.50 | 380.50 | 380.50 | 0 |
| 2026-01-06 | 380.00 | 380.50 | 380.00 | 380.50 | 380.50 | 103 |
| 2026-01-05 | 380.90 | 380.90 | 380.00 | 380.00 | 380.00 | 68 |
| 2026-01-02 | 360.00 | 380.90 | 360.00 | 380.90 | 380.90 | 6 |
| 2025-12-31 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 2,201 |
| 2025-12-30 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2025-12-29 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2025-12-26 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2025-12-25 | 357.20 | 360.00 | 357.20 | 360.00 | 360.00 | 11 |
| 2025-12-24 | 379.95 | 379.95 | 357.20 | 357.20 | 357.20 | 11 |
| 2025-12-23 | 383.55 | 383.55 | 379.95 | 379.95 | 379.95 | 5 |
| 2025-12-22 | 384.80 | 384.80 | 383.55 | 383.55 | 383.55 | 9 |
| 2025-12-19 | 376.25 | 384.80 | 376.25 | 384.80 | 384.80 | 2 |
| 2025-12-18 | 355.00 | 376.25 | 355.00 | 376.25 | 376.25 | 20 |
| 2025-12-17 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 0 |
| 2025-12-16 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 0 |
| 2025-12-15 | 353.10 | 355.00 | 353.10 | 355.00 | 355.00 | 12 |
| 2025-12-12 | 352.50 | 353.10 | 352.50 | 353.10 | 353.10 | 14 |
| 2025-12-11 | 352.00 | 352.50 | 352.00 | 352.50 | 352.50 | 1 |
| 2025-12-10 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 6 |
| 2025-12-09 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 0 |
| 2025-12-08 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 0 |
| 2025-12-05 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 8 |
| 2025-12-04 | 352.55 | 352.55 | 352.00 | 352.00 | 352.00 | 17 |
| 2025-12-03 | 352.55 | 352.55 | 352.55 | 352.55 | 352.55 | 0 |
| 2025-12-02 | 352.55 | 352.55 | 352.55 | 352.55 | 352.55 | 0 |
| 2025-12-01 | 365.95 | 365.95 | 352.55 | 352.55 | 352.55 | 30 |
| 2025-11-28 | 351.00 | 365.95 | 351.00 | 365.95 | 365.95 | 6 |
| 2025-11-27 | 355.00 | 355.00 | 351.00 | 351.00 | 351.00 | 7 |
| 2025-11-26 | 351.00 | 355.00 | 351.00 | 355.00 | 355.00 | 15 |
| 2025-11-25 | 361.40 | 361.40 | 351.00 | 351.00 | 351.00 | 2 |
| 2025-11-24 | 341.00 | 361.40 | 341.00 | 361.40 | 361.40 | 8 |
| 2025-11-21 | 360.00 | 360.00 | 341.00 | 341.00 | 341.00 | 5 |
| 2025-11-20 | 358.00 | 360.00 | 358.00 | 360.00 | 360.00 | 10 |
| 2025-11-19 | 379.80 | 379.80 | 358.00 | 358.00 | 358.00 | 4 |
| 2025-11-17 | 379.80 | 379.80 | 379.80 | 379.80 | 379.80 | 0 |
| 2025-11-14 | 379.80 | 379.80 | 379.80 | 379.80 | 379.80 | 0 |
| 2025-11-13 | 379.80 | 379.80 | 379.80 | 379.80 | 379.80 | 0 |
| 2025-11-12 | 379.80 | 379.80 | 379.80 | 379.80 | 379.80 | 0 |
| 2025-11-11 | 379.80 | 379.80 | 379.80 | 379.80 | 379.80 | 0 |
| 2025-11-10 | 360.15 | 379.80 | 360.15 | 379.80 | 379.80 | 10 |
| 2025-11-07 | 382.00 | 382.00 | 360.15 | 360.15 | 360.15 | 8 |
| 2025-11-05 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | 0 |
| 2025-11-04 | 377.45 | 382.00 | 377.45 | 382.00 | 382.00 | 2 |
| 2025-11-03 | 377.45 | 377.45 | 377.45 | 377.45 | 377.45 | 0 |
| 2025-10-31 | 356.10 | 377.45 | 356.10 | 377.45 | 377.45 | 32 |
| 2025-10-30 | 365.75 | 365.75 | 356.10 | 356.10 | 356.10 | 183 |
| 2025-10-29 | 382.00 | 382.00 | 365.75 | 365.75 | 365.75 | 2 |
| 2025-10-28 | 365.05 | 382.00 | 365.05 | 382.00 | 382.00 | 1 |
| 2025-10-27 | 379.00 | 379.00 | 365.05 | 365.05 | 365.05 | 8 |
| 2025-10-24 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | 0 |
| 2025-10-23 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | 0 |
| 2025-10-22 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | 0 |
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.