MINIERE TOUISSIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 1,710.00 | 1,715.00 | 1,682.00 | 1,715.00 | 1,715.00 | 28 |
| 2025-01-27 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 340 |
| 2025-01-24 | 1,700.00 | 1,710.00 | 1,680.00 | 1,710.00 | 1,710.00 | 750 |
| 2025-01-23 | 1,668.00 | 1,700.00 | 1,668.00 | 1,700.00 | 1,700.00 | 253 |
| 2025-01-22 | 1,679.00 | 1,680.00 | 1,668.00 | 1,668.00 | 1,668.00 | 377 |
| 2025-01-21 | 1,710.00 | 1,715.00 | 1,679.00 | 1,679.00 | 1,679.00 | 3,774 |
| 2025-01-20 | 1,719.00 | 1,719.00 | 1,680.00 | 1,710.00 | 1,710.00 | 1,635 |
| 2025-01-17 | 1,681.00 | 1,719.00 | 1,681.00 | 1,719.00 | 1,719.00 | 53 |
| 2025-01-16 | 1,700.00 | 1,719.00 | 1,681.00 | 1,681.00 | 1,681.00 | 97 |
| 2025-01-15 | 1,697.00 | 1,700.00 | 1,695.00 | 1,700.00 | 1,700.00 | 3,398 |
| 2025-01-13 | 1,697.00 | 1,697.00 | 1,665.00 | 1,697.00 | 1,697.00 | 6 |
| 2025-01-10 | 1,655.00 | 1,697.00 | 1,655.00 | 1,697.00 | 1,697.00 | 119 |
| 2025-01-09 | 1,696.00 | 1,696.00 | 1,651.00 | 1,655.00 | 1,655.00 | 80 |
| 2025-01-08 | 1,652.00 | 1,699.00 | 1,652.00 | 1,696.00 | 1,696.00 | 265 |
| 2025-01-07 | 1,698.00 | 1,698.00 | 1,652.00 | 1,652.00 | 1,652.00 | 1,033 |
| 2025-01-06 | 1,672.00 | 1,698.00 | 1,650.00 | 1,698.00 | 1,698.00 | 4,269 |
| 2025-01-03 | 1,620.00 | 1,672.00 | 1,620.00 | 1,672.00 | 1,672.00 | 3,341 |
| 2025-01-02 | 1,616.00 | 1,620.00 | 1,616.00 | 1,620.00 | 1,620.00 | 99 |
| 2024-12-31 | 1,616.00 | 1,616.00 | 1,583.00 | 1,616.00 | 1,616.00 | 140 |
| 2024-12-30 | 1,582.00 | 1,616.00 | 1,582.00 | 1,616.00 | 1,616.00 | 30 |
| 2024-12-27 | 1,617.00 | 1,617.00 | 1,582.00 | 1,582.00 | 1,582.00 | 1,035 |
| 2024-12-26 | 1,590.00 | 1,617.00 | 1,590.00 | 1,617.00 | 1,617.00 | 20 |
| 2024-12-25 | 1,590.00 | 1,590.00 | 1,585.00 | 1,590.00 | 1,590.00 | 551 |
| 2024-12-24 | 1,600.00 | 1,600.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,005 |
| 2024-12-23 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2024-12-20 | 1,600.00 | 1,620.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,539 |
| 2024-12-19 | 1,605.00 | 1,605.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,754 |
| 2024-12-18 | 1,635.00 | 1,635.00 | 1,590.00 | 1,605.00 | 1,605.00 | 193 |
| 2024-12-17 | 1,600.00 | 1,635.00 | 1,580.00 | 1,635.00 | 1,635.00 | 368 |
| 2024-12-16 | 1,625.00 | 1,625.00 | 1,600.00 | 1,600.00 | 1,600.00 | 15 |
| 2024-12-13 | 1,625.00 | 1,625.00 | 1,620.00 | 1,625.00 | 1,625.00 | 40 |
| 2024-12-12 | 1,625.00 | 1,625.00 | 1,580.00 | 1,625.00 | 1,625.00 | 625 |
| 2024-12-11 | 1,635.00 | 1,635.00 | 1,625.00 | 1,625.00 | 1,625.00 | 289 |
| 2024-12-10 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 17 |
| 2024-12-09 | 1,599.00 | 1,650.00 | 1,580.00 | 1,635.00 | 1,635.00 | 20,100 |
| 2024-12-06 | 1,569.00 | 1,599.00 | 1,569.00 | 1,599.00 | 1,599.00 | 444 |
| 2024-12-05 | 1,570.00 | 1,579.00 | 1,569.00 | 1,569.00 | 1,569.00 | 353 |
| 2024-12-04 | 1,571.00 | 1,571.00 | 1,562.00 | 1,570.00 | 1,570.00 | 415 |
| 2024-12-03 | 1,572.00 | 1,572.00 | 1,540.00 | 1,571.00 | 1,571.00 | 104 |
| 2024-12-02 | 1,576.00 | 1,576.00 | 1,572.00 | 1,572.00 | 1,572.00 | 1,151 |
| 2024-11-29 | 1,560.00 | 1,576.00 | 1,560.00 | 1,576.00 | 1,576.00 | 200 |
| 2024-11-28 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0 |
| 2024-11-27 | 1,528.00 | 1,560.00 | 1,525.00 | 1,560.00 | 1,560.00 | 46 |
| 2024-11-26 | 1,579.00 | 1,579.00 | 1,525.00 | 1,528.00 | 1,528.00 | 1,271 |
| 2024-11-25 | 1,580.00 | 1,580.00 | 1,550.00 | 1,579.00 | 1,579.00 | 1,376 |
| 2024-11-22 | 1,580.00 | 1,580.00 | 1,543.00 | 1,580.00 | 1,580.00 | 46 |
| 2024-11-21 | 1,562.00 | 1,580.00 | 1,562.00 | 1,580.00 | 1,580.00 | 1,975 |
| 2024-11-20 | 1,580.00 | 1,580.00 | 1,562.00 | 1,562.00 | 1,562.00 | 27 |
| 2024-11-19 | 1,580.00 | 1,580.00 | 1,545.00 | 1,580.00 | 1,580.00 | 1,515 |
| 2024-11-15 | 1,590.00 | 1,590.00 | 1,560.00 | 1,580.00 | 1,580.00 | 3,968 |
| 2024-11-14 | 1,580.00 | 1,595.00 | 1,580.00 | 1,590.00 | 1,590.00 | 4,764 |
| 2024-11-13 | 1,540.00 | 1,580.00 | 1,540.00 | 1,580.00 | 1,580.00 | 233 |
| 2024-11-12 | 1,592.00 | 1,592.00 | 1,540.00 | 1,540.00 | 1,540.00 | 806 |
| 2024-11-11 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 0 |
| 2024-11-08 | 1,527.00 | 1,592.00 | 1,527.00 | 1,592.00 | 1,592.00 | 380 |
| 2024-11-07 | 1,551.00 | 1,551.00 | 1,527.00 | 1,527.00 | 1,527.00 | 4 |
| 2024-11-05 | 1,590.00 | 1,590.00 | 1,545.00 | 1,551.00 | 1,551.00 | 367 |
| 2024-11-04 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 20 |
| 2024-11-01 | 1,550.00 | 1,590.00 | 1,550.00 | 1,590.00 | 1,590.00 | 78 |
| 2024-10-31 | 1,580.00 | 1,580.00 | 1,550.00 | 1,550.00 | 1,550.00 | 52 |
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.