RESIDENCES DAR SAADA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 83.900 | 87.000 | 83.900 | 86.900 | 86.900 | 76,281 |
| 2024-07-26 | 82.220 | 84.700 | 82.220 | 83.900 | 83.900 | 16,529 |
| 2024-07-25 | 83.650 | 84.100 | 81.950 | 82.220 | 82.220 | 30,887 |
| 2024-07-24 | 84.000 | 85.500 | 82.510 | 83.650 | 83.650 | 65,248 |
| 2024-07-23 | 81.950 | 86.000 | 81.950 | 84.000 | 84.000 | 113,889 |
| 2024-07-22 | 77.010 | 81.950 | 77.010 | 81.950 | 81.950 | 53,551 |
| 2024-07-19 | 77.500 | 78.990 | 77.000 | 77.010 | 77.010 | 34,109 |
| 2024-07-18 | 77.110 | 79.000 | 77.000 | 77.500 | 77.500 | 55,157 |
| 2024-07-17 | 76.310 | 79.990 | 75.100 | 77.110 | 77.110 | 150,698 |
| 2024-07-16 | 75.550 | 77.350 | 75.550 | 76.310 | 76.310 | 18,188 |
| 2024-07-15 | 72.850 | 75.990 | 72.150 | 75.550 | 75.550 | 22,568 |
| 2024-07-12 | 74.000 | 74.000 | 72.000 | 72.850 | 72.850 | 71,954 |
| 2024-07-11 | 75.990 | 76.000 | 72.000 | 74.000 | 74.000 | 84,608 |
| 2024-07-10 | 77.590 | 77.980 | 75.030 | 75.990 | 75.990 | 17,160 |
| 2024-07-09 | 77.500 | 77.990 | 75.000 | 77.590 | 77.590 | 22,400 |
| 2024-07-08 | 77.500 | 78.000 | 76.600 | 77.500 | 77.500 | 4,393 |
| 2024-07-05 | 77.000 | 79.600 | 77.000 | 77.500 | 77.500 | 40,909 |
| 2024-07-04 | 76.000 | 77.900 | 76.000 | 77.000 | 77.000 | 17,299 |
| 2024-07-03 | 76.100 | 76.100 | 72.100 | 76.000 | 76.000 | 62,201 |
| 2024-07-02 | 77.050 | 78.690 | 75.010 | 76.100 | 76.100 | 53,492 |
| 2024-07-01 | 79.050 | 80.800 | 77.020 | 77.050 | 77.050 | 25,632 |
| 2024-06-28 | 79.980 | 80.500 | 79.050 | 79.050 | 79.050 | 42,685 |
| 2024-06-27 | 79.500 | 80.900 | 79.100 | 79.980 | 79.980 | 21,744 |
| 2024-06-26 | 81.000 | 82.000 | 79.100 | 79.500 | 79.500 | 36,012 |
| 2024-06-25 | 79.100 | 81.990 | 76.000 | 81.000 | 81.000 | 80,695 |
| 2024-06-24 | 80.000 | 80.680 | 78.000 | 79.100 | 79.100 | 20,693 |
| 2024-06-21 | 81.000 | 81.000 | 80.000 | 80.000 | 80.000 | 13,435 |
| 2024-06-20 | 81.500 | 83.300 | 79.850 | 81.000 | 81.000 | 18,790 |
| 2024-06-19 | 82.000 | 84.500 | 81.500 | 81.500 | 81.500 | 16,971 |
| 2024-06-14 | 81.300 | 82.000 | 81.000 | 82.000 | 82.000 | 34,307 |
| 2024-06-13 | 81.300 | 82.500 | 80.000 | 81.300 | 81.300 | 91,817 |
| 2024-06-12 | 77.500 | 81.790 | 77.010 | 81.300 | 81.300 | 65,133 |
| 2024-06-11 | 76.000 | 77.980 | 75.800 | 77.500 | 77.500 | 11,141 |
| 2024-06-10 | 75.000 | 76.990 | 74.800 | 76.000 | 76.000 | 33,359 |
| 2024-06-07 | 77.000 | 78.990 | 75.000 | 75.000 | 75.000 | 50,965 |
| 2024-06-06 | 72.910 | 77.000 | 70.130 | 77.000 | 77.000 | 125,704 |
| 2024-06-05 | 81.000 | 81.000 | 72.910 | 72.910 | 72.910 | 276,824 |
| 2024-06-04 | 83.400 | 83.400 | 81.000 | 81.000 | 81.000 | 104,555 |
| 2024-06-03 | 81.080 | 85.000 | 79.200 | 83.400 | 83.400 | 127,674 |
| 2024-05-31 | 84.660 | 84.960 | 80.600 | 81.080 | 81.080 | 127,689 |
| 2024-05-30 | 85.400 | 86.800 | 84.500 | 84.660 | 84.660 | 90,511 |
| 2024-05-29 | 88.000 | 90.990 | 85.400 | 85.400 | 85.400 | 65,848 |
| 2024-05-28 | 83.000 | 88.360 | 82.240 | 88.000 | 88.000 | 105,976 |
| 2024-05-27 | 84.700 | 84.800 | 80.050 | 83.000 | 83.000 | 248,938 |
| 2024-05-24 | 88.030 | 88.950 | 82.250 | 84.700 | 84.700 | 110,062 |
| 2024-05-23 | 92.000 | 92.000 | 87.200 | 88.030 | 88.030 | 64,281 |
| 2024-05-22 | 90.100 | 93.000 | 82.400 | 92.000 | 92.000 | 386,404 |
| 2024-05-21 | 100.00 | 106.80 | 90.100 | 90.100 | 90.100 | 404,679 |
| 2024-05-20 | 100.00 | 101.50 | 100.00 | 100.00 | 100.00 | 77,816 |
| 2024-05-17 | 99.300 | 102.00 | 99.000 | 100.00 | 100.00 | 121,648 |
| 2024-05-16 | 96.110 | 101.95 | 92.000 | 99.300 | 99.300 | 272,206 |
| 2024-05-15 | 94.500 | 100.00 | 94.500 | 96.110 | 96.110 | 336,633 |
| 2024-05-14 | 86.000 | 94.590 | 86.000 | 94.500 | 94.500 | 333,276 |
| 2024-05-13 | 84.600 | 87.400 | 84.600 | 86.000 | 86.000 | 94,167 |
| 2024-05-10 | 85.000 | 87.880 | 84.000 | 84.500 | 84.500 | 177,444 |
| 2024-05-09 | 81.200 | 87.900 | 81.200 | 85.000 | 85.000 | 439,917 |
| 2024-05-08 | 77.600 | 82.550 | 77.600 | 81.200 | 81.200 | 334,998 |
| 2024-05-07 | 74.800 | 80.000 | 74.800 | 77.600 | 77.600 | 188,222 |
| 2024-05-06 | 72.490 | 79.000 | 66.100 | 74.800 | 74.800 | 315,927 |
| 2024-05-03 | 77.100 | 77.500 | 72.490 | 72.490 | 72.490 | 147,820 |
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.