MAROC LEASING historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | 0 |
| 2025-10-21 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | 0 |
| 2025-10-20 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | 0 |
| 2025-10-17 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | 0 |
| 2025-10-16 | 377.50 | 379.00 | 377.50 | 379.00 | 379.00 | 2 |
| 2025-10-15 | 356.20 | 377.50 | 356.20 | 377.50 | 377.50 | 1 |
| 2025-10-14 | 347.10 | 356.20 | 347.10 | 356.20 | 356.20 | 66 |
| 2025-10-13 | 363.00 | 363.00 | 347.10 | 347.10 | 347.10 | 2 |
| 2025-10-10 | 363.00 | 363.00 | 363.00 | 363.00 | 363.00 | 0 |
| 2025-10-09 | 363.00 | 363.00 | 363.00 | 363.00 | 363.00 | 0 |
| 2025-10-08 | 362.60 | 363.00 | 362.60 | 363.00 | 363.00 | 20 |
| 2025-10-07 | 342.10 | 362.60 | 342.10 | 362.60 | 362.60 | 14 |
| 2025-10-06 | 342.10 | 342.10 | 342.10 | 342.10 | 342.10 | 0 |
| 2025-10-03 | 355.05 | 355.05 | 342.10 | 342.10 | 342.10 | 283 |
| 2025-10-02 | 356.00 | 356.00 | 355.05 | 355.05 | 355.05 | 3 |
| 2025-10-01 | 366.65 | 366.65 | 356.00 | 356.00 | 356.00 | 217 |
| 2025-09-30 | 390.00 | 390.00 | 366.65 | 366.65 | 366.65 | 7 |
| 2025-09-29 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2025-09-26 | 388.00 | 390.00 | 388.00 | 390.00 | 390.00 | 3 |
| 2025-09-25 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 0 |
| 2025-09-24 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 0 |
| 2025-09-23 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 0 |
| 2025-09-22 | 381.55 | 388.00 | 381.55 | 388.00 | 388.00 | 1 |
| 2025-09-19 | 360.00 | 381.55 | 360.00 | 381.55 | 381.55 | 4 |
| 2025-09-18 | 365.00 | 365.00 | 360.00 | 360.00 | 360.00 | 7 |
| 2025-09-17 | 385.00 | 385.00 | 365.00 | 365.00 | 365.00 | 293 |
| 2025-09-16 | 384.95 | 385.00 | 384.95 | 385.00 | 385.00 | 15 |
| 2025-09-15 | 385.00 | 385.00 | 384.95 | 384.95 | 384.95 | 34 |
| 2025-09-12 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 56 |
| 2025-09-11 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 1 |
| 2025-09-10 | 380.10 | 385.00 | 380.10 | 385.00 | 385.00 | 10 |
| 2025-09-09 | 385.00 | 385.00 | 380.10 | 380.10 | 380.10 | 83 |
| 2025-09-08 | 395.45 | 395.45 | 385.00 | 385.00 | 385.00 | 114 |
| 2025-09-04 | 373.10 | 395.45 | 373.10 | 395.45 | 395.45 | 7 |
| 2025-09-03 | 376.05 | 376.05 | 373.10 | 373.10 | 373.10 | 420 |
| 2025-09-02 | 400.00 | 400.00 | 376.05 | 376.05 | 376.05 | 129 |
| 2025-09-01 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2025-08-29 | 399.00 | 400.00 | 399.00 | 400.00 | 400.00 | 1 |
| 2025-08-28 | 386.50 | 399.00 | 386.50 | 399.00 | 399.00 | 9 |
| 2025-08-27 | 385.00 | 386.50 | 385.00 | 386.50 | 386.50 | 40 |
| 2025-08-26 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 42 |
| 2025-08-25 | 384.00 | 385.00 | 384.00 | 385.00 | 385.00 | 40 |
| 2025-08-22 | 386.80 | 386.80 | 384.00 | 384.00 | 384.00 | 16 |
| 2025-08-19 | 386.80 | 386.80 | 386.80 | 386.80 | 386.80 | 0 |
| 2025-08-18 | 386.80 | 386.80 | 386.80 | 386.80 | 386.80 | 0 |
| 2025-08-15 | 387.00 | 387.00 | 386.80 | 386.80 | 386.80 | 20 |
| 2025-08-13 | 388.00 | 388.00 | 387.00 | 387.00 | 387.00 | 27 |
| 2025-08-12 | 387.90 | 388.00 | 387.90 | 388.00 | 388.00 | 1 |
| 2025-08-11 | 389.00 | 389.00 | 387.90 | 387.90 | 387.90 | 28 |
| 2025-08-08 | 367.00 | 389.00 | 367.00 | 389.00 | 389.00 | 30 |
| 2025-08-07 | 367.00 | 367.00 | 367.00 | 367.00 | 367.00 | 0 |
| 2025-08-06 | 367.00 | 367.00 | 367.00 | 367.00 | 367.00 | 0 |
| 2025-08-05 | 361.10 | 367.00 | 361.10 | 367.00 | 367.00 | 1 |
| 2025-08-04 | 361.10 | 361.10 | 361.10 | 361.10 | 361.10 | 0 |
| 2025-08-01 | 361.10 | 361.10 | 361.10 | 361.10 | 361.10 | 0 |
| 2025-07-31 | 361.10 | 361.10 | 361.10 | 361.10 | 361.10 | 0 |
| 2025-07-29 | 361.10 | 361.10 | 361.10 | 361.10 | 361.10 | 0 |
| 2025-07-28 | 361.10 | 361.10 | 361.10 | 361.10 | 361.10 | 0 |
| 2025-07-25 | 361.10 | 361.10 | 361.10 | 361.10 | 361.10 | 0 |
| 2025-07-24 | 358.00 | 361.10 | 358.00 | 361.10 | 361.10 | 18 |
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.