RESIDENCES DAR SAADA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 76.500 | 79.400 | 76.500 | 77.100 | 77.100 | 160,453 |
| 2024-04-30 | 78.000 | 80.900 | 75.000 | 76.500 | 76.500 | 235,997 |
| 2024-04-29 | 77.420 | 83.000 | 76.000 | 78.000 | 78.000 | 580,826 |
| 2024-04-26 | 70.390 | 77.420 | 70.390 | 77.420 | 77.420 | 760,013 |
| 2024-04-25 | 64.000 | 70.390 | 63.020 | 70.390 | 70.390 | 700,905 |
| 2024-04-24 | 64.250 | 69.400 | 63.010 | 64.000 | 64.000 | 370,011 |
| 2024-04-23 | 61.660 | 64.250 | 55.500 | 64.250 | 64.250 | 548,987 |
| 2024-04-22 | 68.500 | 69.440 | 61.660 | 61.660 | 61.660 | 223,445 |
| 2024-04-19 | 66.000 | 70.000 | 66.000 | 68.500 | 68.500 | 285,750 |
| 2024-04-18 | 61.300 | 66.900 | 58.100 | 66.000 | 66.000 | 278,569 |
| 2024-04-17 | 65.840 | 68.000 | 59.260 | 61.300 | 61.300 | 482,005 |
| 2024-04-16 | 59.860 | 65.840 | 59.860 | 65.840 | 65.840 | 501,122 |
| 2024-04-15 | 54.420 | 59.860 | 54.420 | 59.860 | 59.860 | 201,901 |
| 2024-04-09 | 49.480 | 54.420 | 49.480 | 54.420 | 54.420 | 516,813 |
| 2024-04-08 | 44.990 | 49.480 | 44.990 | 49.480 | 49.480 | 165,488 |
| 2024-04-05 | 43.970 | 46.000 | 42.300 | 44.990 | 44.990 | 176,451 |
| 2024-04-04 | 40.970 | 44.490 | 40.970 | 43.970 | 43.970 | 330,576 |
| 2024-04-03 | 37.250 | 40.970 | 37.250 | 40.970 | 40.970 | 317,323 |
| 2024-04-02 | 36.290 | 37.400 | 35.610 | 37.250 | 37.250 | 159,101 |
| 2024-04-01 | 33.000 | 36.290 | 33.000 | 36.290 | 36.290 | 103,880 |
| 2024-03-29 | 34.400 | 34.400 | 32.630 | 33.000 | 33.000 | 177,259 |
| 2024-03-28 | 34.500 | 34.930 | 32.600 | 34.400 | 34.400 | 40,952 |
| 2024-03-27 | 35.930 | 35.930 | 34.000 | 34.500 | 34.500 | 40,264 |
| 2024-03-26 | 35.920 | 36.000 | 35.500 | 35.930 | 35.930 | 30,288 |
| 2024-03-25 | 36.500 | 36.500 | 35.700 | 35.920 | 35.920 | 27,084 |
| 2024-03-22 | 36.000 | 36.500 | 35.700 | 36.500 | 36.500 | 71,565 |
| 2024-03-21 | 35.980 | 36.490 | 35.510 | 36.000 | 36.000 | 12,561 |
| 2024-03-20 | 36.490 | 36.490 | 35.400 | 35.980 | 35.980 | 42,384 |
| 2024-03-19 | 36.050 | 37.200 | 36.000 | 36.490 | 36.490 | 226,671 |
| 2024-03-18 | 35.500 | 36.800 | 35.500 | 36.050 | 36.050 | 103,789 |
| 2024-03-15 | 34.960 | 35.900 | 34.960 | 35.500 | 35.500 | 66,522 |
| 2024-03-14 | 33.980 | 35.090 | 33.980 | 34.960 | 34.960 | 104,806 |
| 2024-03-13 | 34.550 | 35.000 | 33.660 | 33.980 | 33.980 | 58,858 |
| 2024-03-12 | 35.510 | 35.990 | 34.550 | 34.550 | 34.550 | 34,021 |
| 2024-03-11 | 36.250 | 36.250 | 35.510 | 35.510 | 35.510 | 28,942 |
| 2024-03-08 | 35.890 | 36.880 | 35.800 | 36.250 | 36.250 | 52,830 |
| 2024-03-07 | 36.400 | 36.400 | 35.010 | 35.890 | 35.890 | 91,068 |
| 2024-03-06 | 36.300 | 37.490 | 36.300 | 36.400 | 36.400 | 147,108 |
| 2024-03-05 | 34.990 | 36.880 | 34.990 | 36.300 | 36.300 | 184,905 |
| 2024-03-04 | 33.000 | 35.000 | 33.000 | 34.990 | 34.990 | 112,512 |
| 2024-03-01 | 32.330 | 34.000 | 32.330 | 33.000 | 33.000 | 218,198 |
| 2024-02-29 | 29.400 | 32.330 | 29.400 | 32.330 | 32.330 | 214,401 |
| 2024-02-28 | 29.500 | 29.600 | 28.510 | 29.400 | 29.400 | 87,070 |
| 2024-02-27 | 30.910 | 31.490 | 29.350 | 29.500 | 29.500 | 114,013 |
| 2024-02-26 | 31.250 | 31.880 | 30.800 | 30.910 | 30.910 | 45,388 |
| 2024-02-23 | 29.990 | 31.300 | 29.990 | 31.250 | 31.250 | 178,464 |
| 2024-02-22 | 29.380 | 30.950 | 29.000 | 29.990 | 29.990 | 137,643 |
| 2024-02-21 | 29.070 | 29.820 | 27.000 | 29.380 | 29.380 | 440,479 |
| 2024-02-20 | 32.290 | 32.290 | 29.070 | 29.070 | 29.070 | 35,548 |
| 2024-02-19 | 29.360 | 32.290 | 29.360 | 32.290 | 32.290 | 80,267 |
| 2024-02-16 | 26.700 | 29.360 | 26.100 | 29.360 | 29.360 | 152,388 |
| 2024-02-15 | 25.750 | 26.700 | 25.700 | 26.700 | 26.700 | 23,262 |
| 2024-02-14 | 25.500 | 26.900 | 25.500 | 25.750 | 25.750 | 31,931 |
| 2024-02-13 | 25.300 | 26.420 | 25.300 | 25.500 | 25.500 | 5,032 |
| 2024-02-12 | 26.550 | 27.000 | 25.300 | 25.300 | 25.300 | 41,916 |
| 2024-02-09 | 27.000 | 27.890 | 26.500 | 26.550 | 26.550 | 46,571 |
| 2024-02-08 | 27.000 | 27.690 | 26.990 | 27.000 | 27.000 | 28,776 |
| 2024-02-07 | 27.700 | 27.980 | 27.000 | 27.000 | 27.000 | 43,130 |
| 2024-02-06 | 27.000 | 27.800 | 27.000 | 27.700 | 27.700 | 8,313 |
| 2024-02-05 | 26.900 | 28.380 | 26.700 | 27.000 | 27.000 | 28,241 |
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.