RESIDENCES DAR SAADA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 163.00 | 167.00 | 163.00 | 165.50 | 165.50 | 8,647 |
| 2026-01-16 | 165.00 | 168.60 | 162.30 | 163.00 | 163.00 | 16,279 |
| 2026-01-15 | 167.90 | 167.90 | 164.00 | 165.00 | 165.00 | 37,484 |
| 2026-01-13 | 169.00 | 169.00 | 167.00 | 167.90 | 167.90 | 11,744 |
| 2026-01-12 | 167.50 | 172.50 | 166.50 | 169.00 | 169.00 | 82,546 |
| 2026-01-09 | 169.95 | 171.00 | 167.00 | 167.50 | 167.50 | 40,671 |
| 2026-01-08 | 174.00 | 175.00 | 169.00 | 169.95 | 169.95 | 41,436 |
| 2026-01-07 | 178.00 | 178.00 | 173.55 | 174.00 | 174.00 | 27,068 |
| 2026-01-06 | 179.00 | 181.95 | 178.00 | 178.00 | 178.00 | 135,076 |
| 2026-01-05 | 172.95 | 180.00 | 170.80 | 179.00 | 179.00 | 82,173 |
| 2026-01-02 | 161.00 | 173.60 | 161.00 | 172.95 | 172.95 | 76,348 |
| 2025-12-31 | 158.90 | 164.80 | 158.70 | 161.00 | 161.00 | 82,237 |
| 2025-12-30 | 158.50 | 166.95 | 158.50 | 158.90 | 158.90 | 73,709 |
| 2025-12-29 | 165.00 | 166.95 | 158.00 | 158.50 | 158.50 | 33,543 |
| 2025-12-26 | 165.00 | 167.50 | 165.00 | 165.00 | 165.00 | 293,112 |
| 2025-12-25 | 167.00 | 168.95 | 165.00 | 165.00 | 165.00 | 32,509 |
| 2025-12-24 | 170.00 | 172.95 | 167.00 | 167.00 | 167.00 | 37,049 |
| 2025-12-23 | 173.00 | 174.95 | 168.05 | 170.00 | 170.00 | 23,671 |
| 2025-12-22 | 173.00 | 175.85 | 171.10 | 173.00 | 173.00 | 9,360 |
| 2025-12-19 | 175.00 | 176.00 | 173.00 | 173.00 | 173.00 | 32,190 |
| 2025-12-18 | 173.00 | 176.70 | 173.00 | 175.00 | 175.00 | 30,753 |
| 2025-12-17 | 173.30 | 175.50 | 173.00 | 173.00 | 173.00 | 51,263 |
| 2025-12-16 | 175.00 | 176.00 | 173.00 | 173.30 | 173.30 | 21,059 |
| 2025-12-15 | 178.00 | 178.00 | 175.00 | 175.00 | 175.00 | 50,682 |
| 2025-12-12 | 175.10 | 178.30 | 175.10 | 178.00 | 178.00 | 40,176 |
| 2025-12-11 | 178.00 | 179.90 | 175.10 | 175.10 | 175.10 | 15,962 |
| 2025-12-10 | 177.00 | 178.40 | 175.00 | 178.00 | 178.00 | 1,706 |
| 2025-12-09 | 177.00 | 179.00 | 174.00 | 177.00 | 177.00 | 6,088 |
| 2025-12-08 | 179.40 | 179.90 | 176.10 | 177.00 | 177.00 | 7,553 |
| 2025-12-05 | 173.05 | 179.40 | 171.50 | 179.40 | 179.40 | 27,430 |
| 2025-12-04 | 175.45 | 176.50 | 173.05 | 173.05 | 173.05 | 12,009 |
| 2025-12-03 | 174.50 | 177.70 | 174.00 | 175.45 | 175.45 | 9,697 |
| 2025-12-02 | 175.70 | 177.30 | 173.00 | 174.50 | 174.50 | 13,319 |
| 2025-12-01 | 177.05 | 179.00 | 175.00 | 175.70 | 175.70 | 13,958 |
| 2025-11-28 | 180.40 | 185.95 | 177.05 | 177.05 | 177.05 | 33,410 |
| 2025-11-27 | 178.60 | 186.50 | 178.00 | 180.40 | 180.40 | 83,859 |
| 2025-11-26 | 172.50 | 178.60 | 172.20 | 178.60 | 178.60 | 20,012 |
| 2025-11-25 | 174.00 | 175.95 | 171.60 | 172.50 | 172.50 | 7,807 |
| 2025-11-24 | 173.90 | 176.50 | 172.00 | 174.00 | 174.00 | 8,744 |
| 2025-11-21 | 172.30 | 173.90 | 165.30 | 173.90 | 173.90 | 22,113 |
| 2025-11-20 | 170.15 | 173.00 | 170.00 | 172.30 | 172.30 | 6,998 |
| 2025-11-19 | 176.50 | 176.50 | 167.70 | 170.15 | 170.15 | 36,816 |
| 2025-11-17 | 181.00 | 182.00 | 176.50 | 176.50 | 176.50 | 16,885 |
| 2025-11-14 | 180.10 | 183.00 | 180.00 | 181.00 | 181.00 | 31,879 |
| 2025-11-13 | 179.00 | 181.40 | 179.00 | 180.10 | 180.10 | 28,072 |
| 2025-11-12 | 180.00 | 183.50 | 178.00 | 179.00 | 179.00 | 113,025 |
| 2025-11-11 | 175.65 | 192.30 | 170.60 | 180.00 | 180.00 | 273,997 |
| 2025-11-10 | 174.00 | 179.00 | 174.00 | 175.65 | 175.65 | 12,294 |
| 2025-11-07 | 180.00 | 182.00 | 172.50 | 174.00 | 174.00 | 72,292 |
| 2025-11-05 | 188.00 | 189.50 | 178.00 | 180.00 | 180.00 | 298,006 |
| 2025-11-04 | 187.85 | 190.80 | 185.15 | 188.00 | 188.00 | 30,368 |
| 2025-11-03 | 190.00 | 197.00 | 187.00 | 187.85 | 187.85 | 87,926 |
| 2025-10-31 | 190.00 | 194.95 | 188.55 | 190.00 | 190.00 | 104,911 |
| 2025-10-30 | 190.00 | 192.50 | 186.00 | 190.00 | 190.00 | 56,957 |
| 2025-10-29 | 195.40 | 197.00 | 190.00 | 190.00 | 190.00 | 137,859 |
| 2025-10-28 | 192.00 | 200.00 | 192.00 | 195.40 | 195.40 | 284,601 |
| 2025-10-27 | 186.00 | 192.00 | 185.00 | 192.00 | 192.00 | 107,298 |
| 2025-10-24 | 184.30 | 186.25 | 183.90 | 186.00 | 186.00 | 39,995 |
| 2025-10-23 | 184.90 | 186.65 | 181.00 | 184.30 | 184.30 | 75,724 |
| 2025-10-22 | 180.00 | 186.50 | 180.00 | 184.90 | 184.90 | 58,679 |
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.