MINIERE TOUISSIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 1,580.00 | 1,580.00 | 1,550.00 | 1,550.00 | 1,550.00 | 52 |
| 2024-10-30 | 1,592.00 | 1,592.00 | 1,560.00 | 1,580.00 | 1,580.00 | 324 |
| 2024-10-29 | 1,592.00 | 1,600.00 | 1,590.00 | 1,592.00 | 1,592.00 | 990 |
| 2024-10-28 | 1,535.00 | 1,592.00 | 1,487.00 | 1,592.00 | 1,592.00 | 5,129 |
| 2024-10-25 | 1,462.00 | 1,535.00 | 1,446.00 | 1,535.00 | 1,535.00 | 572 |
| 2024-10-24 | 1,340.00 | 1,473.00 | 1,340.00 | 1,462.00 | 1,462.00 | 854 |
| 2024-10-23 | 1,336.00 | 1,378.00 | 1,320.00 | 1,340.00 | 1,340.00 | 655 |
| 2024-10-22 | 1,432.00 | 1,432.00 | 1,289.00 | 1,336.00 | 1,336.00 | 9,395 |
| 2024-10-21 | 1,590.00 | 1,590.00 | 1,432.00 | 1,432.00 | 1,432.00 | 9,243 |
| 2024-10-18 | 1,615.00 | 1,618.00 | 1,580.00 | 1,590.00 | 1,590.00 | 4,220 |
| 2024-10-17 | 1,580.00 | 1,620.00 | 1,580.00 | 1,615.00 | 1,615.00 | 165 |
| 2024-10-16 | 1,560.00 | 1,580.00 | 1,560.00 | 1,580.00 | 1,580.00 | 172 |
| 2024-10-15 | 1,551.00 | 1,624.00 | 1,551.00 | 1,560.00 | 1,560.00 | 6 |
| 2024-10-14 | 1,582.00 | 1,582.00 | 1,551.00 | 1,551.00 | 1,551.00 | 7 |
| 2024-10-11 | 1,552.00 | 1,583.00 | 1,550.00 | 1,582.00 | 1,582.00 | 258 |
| 2024-10-10 | 1,575.00 | 1,575.00 | 1,552.00 | 1,552.00 | 1,552.00 | 513 |
| 2024-10-09 | 1,595.00 | 1,595.00 | 1,560.00 | 1,575.00 | 1,575.00 | 1,544 |
| 2024-10-08 | 1,582.00 | 1,595.00 | 1,562.00 | 1,595.00 | 1,595.00 | 55 |
| 2024-10-07 | 1,630.00 | 1,630.00 | 1,582.00 | 1,582.00 | 1,582.00 | 47 |
| 2024-10-04 | 1,624.00 | 1,630.00 | 1,582.00 | 1,630.00 | 1,630.00 | 68 |
| 2024-10-03 | 1,617.00 | 1,624.00 | 1,573.00 | 1,624.00 | 1,624.00 | 122 |
| 2024-10-02 | 1,630.00 | 1,630.00 | 1,520.00 | 1,617.00 | 1,617.00 | 1,396 |
| 2024-10-01 | 1,621.00 | 1,650.00 | 1,580.00 | 1,630.00 | 1,630.00 | 654 |
| 2024-09-30 | 1,699.00 | 1,699.00 | 1,621.00 | 1,621.00 | 1,621.00 | 18 |
| 2024-09-27 | 1,651.00 | 1,699.00 | 1,651.00 | 1,699.00 | 1,699.00 | 648 |
| 2024-09-26 | 1,661.00 | 1,661.00 | 1,650.00 | 1,651.00 | 1,651.00 | 156 |
| 2024-09-25 | 1,632.00 | 1,661.00 | 1,632.00 | 1,661.00 | 1,661.00 | 524 |
| 2024-09-24 | 1,650.00 | 1,661.00 | 1,632.00 | 1,632.00 | 1,632.00 | 1,459 |
| 2024-09-23 | 1,660.00 | 1,680.00 | 1,650.00 | 1,650.00 | 1,650.00 | 69 |
| 2024-09-20 | 1,671.00 | 1,689.00 | 1,660.00 | 1,660.00 | 1,660.00 | 2,214 |
| 2024-09-19 | 1,669.00 | 1,671.00 | 1,660.00 | 1,671.00 | 1,671.00 | 2,457 |
| 2024-09-18 | 1,672.00 | 1,680.00 | 1,669.00 | 1,669.00 | 1,669.00 | 44 |
| 2024-09-13 | 1,663.00 | 1,689.00 | 1,663.00 | 1,672.00 | 1,672.00 | 702 |
| 2024-09-12 | 1,661.00 | 1,664.00 | 1,661.00 | 1,663.00 | 1,663.00 | 27 |
| 2024-09-11 | 1,680.00 | 1,680.00 | 1,661.00 | 1,661.00 | 1,661.00 | 5 |
| 2024-09-10 | 1,662.00 | 1,680.00 | 1,661.00 | 1,680.00 | 1,680.00 | 287 |
| 2024-09-09 | 1,680.00 | 1,680.00 | 1,660.00 | 1,662.00 | 1,662.00 | 69 |
| 2024-09-06 | 1,700.00 | 1,700.00 | 1,660.00 | 1,680.00 | 1,680.00 | 250 |
| 2024-09-05 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 8 |
| 2024-09-04 | 1,681.00 | 1,700.00 | 1,660.00 | 1,700.00 | 1,700.00 | 165 |
| 2024-09-03 | 1,681.00 | 1,681.00 | 1,681.00 | 1,681.00 | 1,681.00 | 20 |
| 2024-09-02 | 1,719.00 | 1,729.00 | 1,657.00 | 1,681.00 | 1,681.00 | 1,392 |
| 2024-08-30 | 1,720.00 | 1,720.00 | 1,660.00 | 1,719.00 | 1,719.00 | 9,935 |
| 2024-08-29 | 1,655.00 | 1,750.00 | 1,655.00 | 1,720.00 | 1,720.00 | 3,473 |
| 2024-08-28 | 1,645.00 | 1,670.00 | 1,645.00 | 1,655.00 | 1,655.00 | 201 |
| 2024-08-27 | 1,670.00 | 1,671.00 | 1,645.00 | 1,645.00 | 1,645.00 | 2,283 |
| 2024-08-26 | 1,675.00 | 1,680.00 | 1,631.00 | 1,670.00 | 1,670.00 | 5,459 |
| 2024-08-23 | 1,663.00 | 1,675.00 | 1,661.00 | 1,675.00 | 1,675.00 | 2,078 |
| 2024-08-22 | 1,700.00 | 1,700.00 | 1,660.00 | 1,663.00 | 1,663.00 | 1,274 |
| 2024-08-19 | 1,700.00 | 1,718.00 | 1,686.00 | 1,700.00 | 1,700.00 | 2,518 |
| 2024-08-16 | 1,690.00 | 1,710.00 | 1,680.00 | 1,700.00 | 1,700.00 | 1,948 |
| 2024-08-15 | 1,670.00 | 1,696.00 | 1,669.00 | 1,690.00 | 1,690.00 | 2,757 |
| 2024-08-13 | 1,630.00 | 1,670.00 | 1,602.00 | 1,670.00 | 1,670.00 | 4,649 |
| 2024-08-12 | 1,585.00 | 1,643.00 | 1,585.00 | 1,630.00 | 1,630.00 | 1,106 |
| 2024-08-09 | 1,537.00 | 1,593.00 | 1,537.00 | 1,585.00 | 1,585.00 | 7,122 |
| 2024-08-08 | 1,545.00 | 1,559.00 | 1,537.00 | 1,537.00 | 1,537.00 | 500 |
| 2024-08-06 | 1,480.00 | 1,526.00 | 1,480.00 | 1,525.00 | 1,525.00 | 159 |
| 2024-08-05 | 1,590.00 | 1,590.00 | 1,480.00 | 1,480.00 | 1,480.00 | 7,646 |
| 2024-08-02 | 1,598.00 | 1,599.00 | 1,564.00 | 1,590.00 | 1,590.00 | 3,933 |
| 2024-08-01 | 1,600.00 | 1,600.00 | 1,585.00 | 1,598.00 | 1,598.00 | 1,533 |
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.