RESIDENCES DAR SAADA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 159.90 | 163.00 | 155.35 | 161.70 | 161.70 | 10,937 |
| 2026-10-14 | 161.70 | 161.70 | 156.70 | 159.90 | 159.90 | 4,193 |
| 2026-10-13 | 155.00 | 162.00 | 155.00 | 161.80 | 161.80 | 10,559 |
| 2026-10-12 | 151.00 | 155.00 | 150.00 | 155.00 | 155.00 | 6,870 |
| 2026-10-09 | 152.00 | 153.00 | 150.00 | 151.00 | 151.00 | 14,197 |
| 2026-10-08 | 155.00 | 157.80 | 152.00 | 152.00 | 152.00 | 18,009 |
| 2026-10-07 | 155.00 | 158.50 | 155.00 | 155.00 | 155.00 | 25,138 |
| 2026-10-06 | 159.00 | 159.00 | 153.00 | 155.00 | 155.00 | 64,627 |
| 2026-10-05 | 163.00 | 163.00 | 158.20 | 159.00 | 159.00 | 19,815 |
| 2026-10-02 | 160.00 | 164.95 | 156.00 | 163.00 | 163.00 | 21,660 |
| 2026-10-01 | 171.00 | 171.00 | 160.00 | 160.00 | 160.00 | 55,205 |
| 2026-09-30 | 168.10 | 173.90 | 168.10 | 171.00 | 171.00 | 16,276 |
| 2026-09-29 | 168.05 | 171.85 | 166.10 | 168.10 | 168.10 | 1,997 |
| 2026-09-28 | 172.95 | 172.95 | 168.05 | 168.05 | 168.05 | 3,053 |
| 2026-09-25 | 172.00 | 173.95 | 169.00 | 172.95 | 172.95 | 6,260 |
| 2026-09-24 | 172.00 | 172.00 | 171.25 | 172.00 | 172.00 | 1,266 |
| 2026-09-23 | 174.00 | 175.00 | 171.00 | 172.00 | 172.00 | 6,115 |
| 2026-09-22 | 171.50 | 174.00 | 171.00 | 174.00 | 174.00 | 52,688 |
| 2026-09-21 | 168.10 | 172.90 | 168.10 | 171.50 | 171.50 | 2,328 |
| 2026-09-18 | 170.20 | 172.95 | 167.80 | 168.10 | 168.10 | 15,320 |
| 2026-09-17 | 170.20 | 170.20 | 170.20 | 170.20 | 170.20 | 0 |
| 2026-09-16 | 172.00 | 172.00 | 168.50 | 170.20 | 170.20 | 20,942 |
| 2026-09-15 | 175.20 | 175.20 | 170.25 | 172.00 | 172.00 | 40,401 |
| 2026-09-14 | 177.95 | 179.70 | 175.10 | 175.20 | 175.20 | 19,855 |
| 2026-09-11 | 177.40 | 179.00 | 176.00 | 177.95 | 177.95 | 9,278 |
| 2026-09-10 | 179.00 | 181.85 | 177.40 | 177.40 | 177.40 | 13,146 |
| 2026-09-09 | 180.00 | 181.00 | 177.55 | 179.00 | 179.00 | 8,407 |
| 2026-09-08 | 178.00 | 180.00 | 177.10 | 180.00 | 180.00 | 29,943 |
| 2026-09-07 | 180.00 | 180.00 | 178.00 | 178.00 | 178.00 | 7,688 |
| 2026-09-04 | 180.90 | 180.90 | 178.50 | 180.00 | 180.00 | 2,583 |
| 2026-09-03 | 180.20 | 181.60 | 178.00 | 180.90 | 180.90 | 35,565 |
| 2026-09-02 | 182.80 | 182.80 | 177.00 | 180.20 | 180.20 | 29,123 |
| 2026-09-01 | 182.90 | 184.80 | 178.50 | 182.80 | 182.80 | 54,218 |
| 2026-08-31 | 188.50 | 189.00 | 181.00 | 182.90 | 182.90 | 89,662 |
| 2026-08-28 | 187.00 | 189.80 | 185.10 | 188.50 | 188.50 | 55,307 |
| 2026-08-27 | 186.00 | 192.00 | 186.00 | 187.00 | 187.00 | 77,901 |
| 2026-08-24 | 177.00 | 187.95 | 176.00 | 186.00 | 186.00 | 133,151 |
| 2026-08-19 | 175.60 | 178.00 | 175.60 | 177.00 | 177.00 | 11,479 |
| 2026-08-18 | 174.50 | 176.90 | 172.50 | 175.60 | 175.60 | 48,095 |
| 2026-08-17 | 175.55 | 175.55 | 172.50 | 174.50 | 174.50 | 4,218 |
| 2026-08-13 | 173.00 | 177.00 | 172.60 | 175.55 | 175.55 | 16,879 |
| 2026-08-12 | 176.00 | 176.00 | 172.90 | 173.00 | 173.00 | 13,405 |
| 2026-08-11 | 177.30 | 177.35 | 174.00 | 176.00 | 176.00 | 12,799 |
| 2026-08-10 | 177.10 | 181.00 | 174.00 | 177.30 | 177.30 | 50,622 |
| 2026-08-07 | 169.90 | 178.00 | 167.25 | 177.10 | 177.10 | 80,063 |
| 2026-08-06 | 169.40 | 170.00 | 166.40 | 169.90 | 169.90 | 11,864 |
| 2026-08-05 | 170.00 | 170.95 | 168.15 | 169.40 | 169.40 | 4,097 |
| 2026-08-04 | 170.00 | 171.90 | 167.50 | 170.00 | 170.00 | 16,486 |
| 2026-08-03 | 169.00 | 171.85 | 167.05 | 170.00 | 170.00 | 259 |
| 2026-07-31 | 167.05 | 170.00 | 166.10 | 169.00 | 169.00 | 12,746 |
| 2026-07-29 | 168.45 | 171.00 | 166.25 | 167.05 | 167.05 | 8,670 |
| 2026-07-28 | 172.25 | 172.25 | 167.75 | 168.45 | 168.45 | 7,799 |
| 2026-07-27 | 167.50 | 172.50 | 167.50 | 172.25 | 172.25 | 4,334 |
| 2026-07-24 | 168.50 | 171.00 | 167.50 | 167.50 | 167.50 | 7,049 |
| 2026-07-23 | 168.50 | 172.90 | 168.00 | 168.50 | 168.50 | 3,035 |
| 2026-07-22 | 168.10 | 169.80 | 166.55 | 168.50 | 168.50 | 8,115 |
| 2026-07-21 | 168.55 | 169.95 | 167.55 | 168.10 | 168.10 | 7,712 |
| 2026-07-20 | 173.00 | 173.00 | 168.25 | 168.55 | 168.55 | 30,412 |
| 2026-07-17 | 173.50 | 174.90 | 171.00 | 173.00 | 173.00 | 38,451 |
| 2026-07-16 | 170.00 | 174.00 | 166.00 | 173.50 | 173.50 | 122,222 |
Page 1 of 5 · 242 trading daysOlder →
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.