MINIERE TOUISSIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 1,291.00 | 1,300.00 | 1,270.00 | 1,270.00 | 1,270.00 | 4,443 |
| 2024-05-02 | 1,320.00 | 1,320.00 | 1,291.00 | 1,291.00 | 1,291.00 | 1,491 |
| 2024-04-30 | 1,327.00 | 1,327.00 | 1,300.00 | 1,320.00 | 1,320.00 | 159 |
| 2024-04-29 | 1,300.00 | 1,339.00 | 1,300.00 | 1,327.00 | 1,327.00 | 377 |
| 2024-04-26 | 1,300.00 | 1,301.00 | 1,285.00 | 1,300.00 | 1,300.00 | 3,822 |
| 2024-04-25 | 1,300.00 | 1,328.00 | 1,290.00 | 1,300.00 | 1,300.00 | 363 |
| 2024-04-24 | 1,329.00 | 1,338.00 | 1,300.00 | 1,300.00 | 1,300.00 | 2,332 |
| 2024-04-23 | 1,339.00 | 1,350.00 | 1,300.00 | 1,329.00 | 1,329.00 | 1,232 |
| 2024-04-22 | 1,394.00 | 1,400.00 | 1,339.00 | 1,339.00 | 1,339.00 | 2,022 |
| 2024-04-19 | 1,409.00 | 1,418.00 | 1,392.00 | 1,394.00 | 1,394.00 | 543 |
| 2024-04-18 | 1,390.00 | 1,420.00 | 1,390.00 | 1,409.00 | 1,409.00 | 610 |
| 2024-04-17 | 1,400.00 | 1,400.00 | 1,350.00 | 1,390.00 | 1,390.00 | 5,643 |
| 2024-04-16 | 1,363.00 | 1,417.00 | 1,363.00 | 1,400.00 | 1,400.00 | 7,166 |
| 2024-04-15 | 1,304.00 | 1,385.00 | 1,304.00 | 1,363.00 | 1,363.00 | 5,118 |
| 2024-04-09 | 1,305.00 | 1,305.00 | 1,285.00 | 1,304.00 | 1,304.00 | 2,228 |
| 2024-04-08 | 1,250.00 | 1,319.00 | 1,221.00 | 1,305.00 | 1,305.00 | 4,134 |
| 2024-04-05 | 1,299.00 | 1,299.00 | 1,235.00 | 1,250.00 | 1,250.00 | 2,022 |
| 2024-04-04 | 1,320.00 | 1,320.00 | 1,275.00 | 1,299.00 | 1,299.00 | 2,556 |
| 2024-04-03 | 1,290.00 | 1,350.00 | 1,290.00 | 1,320.00 | 1,320.00 | 4,783 |
| 2024-04-02 | 1,220.00 | 1,300.00 | 1,220.00 | 1,290.00 | 1,290.00 | 5,299 |
| 2024-04-01 | 1,145.00 | 1,224.00 | 1,145.00 | 1,220.00 | 1,220.00 | 967 |
| 2024-03-29 | 1,160.00 | 1,220.00 | 1,145.00 | 1,145.00 | 1,145.00 | 3,088 |
| 2024-03-28 | 1,260.00 | 1,269.00 | 1,160.00 | 1,160.00 | 1,160.00 | 2,898 |
| 2024-03-27 | 1,270.00 | 1,272.00 | 1,260.00 | 1,260.00 | 1,260.00 | 110 |
| 2024-03-26 | 1,285.00 | 1,303.00 | 1,270.00 | 1,270.00 | 1,270.00 | 221 |
| 2024-03-25 | 1,285.00 | 1,310.00 | 1,285.00 | 1,285.00 | 1,285.00 | 30 |
| 2024-03-22 | 1,282.00 | 1,295.00 | 1,282.00 | 1,285.00 | 1,285.00 | 907 |
| 2024-03-21 | 1,295.00 | 1,295.00 | 1,282.00 | 1,282.00 | 1,282.00 | 33 |
| 2024-03-20 | 1,300.00 | 1,300.00 | 1,277.00 | 1,295.00 | 1,295.00 | 162 |
| 2024-03-19 | 1,290.00 | 1,300.00 | 1,280.00 | 1,300.00 | 1,300.00 | 68 |
| 2024-03-18 | 1,300.00 | 1,300.00 | 1,290.00 | 1,290.00 | 1,290.00 | 187 |
| 2024-03-15 | 1,315.00 | 1,315.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,275 |
| 2024-03-14 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 0 |
| 2024-03-13 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 0 |
| 2024-03-12 | 1,300.00 | 1,315.00 | 1,260.00 | 1,315.00 | 1,315.00 | 1,012 |
| 2024-03-11 | 1,308.00 | 1,344.00 | 1,300.00 | 1,300.00 | 1,300.00 | 92 |
| 2024-03-08 | 1,311.00 | 1,327.00 | 1,308.00 | 1,308.00 | 1,308.00 | 254 |
| 2024-03-07 | 1,321.00 | 1,350.00 | 1,311.00 | 1,311.00 | 1,311.00 | 1,741 |
| 2024-03-06 | 1,310.00 | 1,347.00 | 1,285.00 | 1,321.00 | 1,321.00 | 2,190 |
| 2024-03-05 | 1,308.00 | 1,313.00 | 1,288.00 | 1,310.00 | 1,310.00 | 211 |
| 2024-03-04 | 1,300.00 | 1,312.00 | 1,287.00 | 1,308.00 | 1,308.00 | 98 |
| 2024-03-01 | 1,314.00 | 1,314.00 | 1,270.00 | 1,300.00 | 1,300.00 | 339 |
| 2024-02-29 | 1,299.00 | 1,314.00 | 1,287.00 | 1,314.00 | 1,314.00 | 202 |
| 2024-02-28 | 1,314.00 | 1,314.00 | 1,281.00 | 1,299.00 | 1,299.00 | 647 |
| 2024-02-27 | 1,315.00 | 1,315.00 | 1,270.00 | 1,314.00 | 1,314.00 | 1,756 |
| 2024-02-26 | 1,305.00 | 1,327.00 | 1,305.00 | 1,315.00 | 1,315.00 | 707 |
| 2024-02-23 | 1,259.00 | 1,313.00 | 1,259.00 | 1,305.00 | 1,305.00 | 1,066 |
| 2024-02-22 | 1,303.00 | 1,309.00 | 1,200.00 | 1,259.00 | 1,259.00 | 1,989 |
| 2024-02-21 | 1,447.00 | 1,447.00 | 1,303.00 | 1,303.00 | 1,303.00 | 7,171 |
| 2024-02-20 | 1,446.00 | 1,466.00 | 1,442.00 | 1,447.00 | 1,447.00 | 754 |
| 2024-02-19 | 1,454.00 | 1,474.00 | 1,446.00 | 1,446.00 | 1,446.00 | 553 |
| 2024-02-16 | 1,435.00 | 1,460.00 | 1,435.00 | 1,454.00 | 1,454.00 | 836 |
| 2024-02-15 | 1,424.00 | 1,460.00 | 1,405.00 | 1,435.00 | 1,435.00 | 1,412 |
| 2024-02-14 | 1,400.00 | 1,425.00 | 1,382.00 | 1,424.00 | 1,424.00 | 892 |
| 2024-02-13 | 1,412.00 | 1,412.00 | 1,380.00 | 1,400.00 | 1,400.00 | 1,403 |
| 2024-02-12 | 1,438.00 | 1,470.00 | 1,411.00 | 1,412.00 | 1,412.00 | 4,675 |
| 2024-02-09 | 1,530.00 | 1,530.00 | 1,410.00 | 1,438.00 | 1,438.00 | 7,213 |
| 2024-02-08 | 1,594.00 | 1,660.00 | 1,530.00 | 1,530.00 | 1,530.00 | 8,132 |
| 2024-02-07 | 1,450.00 | 1,594.00 | 1,450.00 | 1,594.00 | 1,594.00 | 10,721 |
| 2024-02-06 | 1,444.00 | 1,469.00 | 1,444.00 | 1,450.00 | 1,450.00 | 9,832 |
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.