RESIDENCES DAR SAADA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 173.90 | 180.00 | 173.90 | 180.00 | 180.00 | 46,560 |
| 2025-10-20 | 168.10 | 175.30 | 168.10 | 173.90 | 173.90 | 27,929 |
| 2025-10-17 | 169.10 | 170.90 | 168.00 | 168.10 | 168.10 | 44,374 |
| 2025-10-16 | 165.00 | 170.00 | 165.00 | 169.10 | 169.10 | 56,651 |
| 2025-10-15 | 166.90 | 169.00 | 160.80 | 165.00 | 165.00 | 98,832 |
| 2025-10-14 | 173.00 | 177.00 | 163.50 | 166.90 | 166.90 | 106,155 |
| 2025-10-13 | 178.00 | 181.00 | 173.00 | 173.00 | 173.00 | 34,087 |
| 2025-10-10 | 179.70 | 182.00 | 176.00 | 178.00 | 178.00 | 62,563 |
| 2025-10-09 | 184.00 | 184.90 | 179.50 | 179.70 | 179.70 | 28,522 |
| 2025-10-08 | 185.90 | 185.90 | 179.10 | 184.00 | 184.00 | 36,070 |
| 2025-10-07 | 185.00 | 190.50 | 185.00 | 185.90 | 185.90 | 82,950 |
| 2025-10-06 | 173.80 | 188.70 | 173.80 | 185.00 | 185.00 | 66,407 |
| 2025-10-03 | 160.00 | 174.60 | 160.00 | 173.80 | 173.80 | 80,403 |
| 2025-10-02 | 165.00 | 165.00 | 148.90 | 160.00 | 160.00 | 209,949 |
| 2025-10-01 | 177.00 | 177.00 | 165.00 | 165.00 | 165.00 | 126,055 |
| 2025-09-30 | 174.20 | 177.00 | 160.00 | 177.00 | 177.00 | 158,499 |
| 2025-09-29 | 172.40 | 180.00 | 172.40 | 174.20 | 174.20 | 51,946 |
| 2025-09-26 | 178.00 | 178.90 | 172.00 | 172.40 | 172.40 | 47,446 |
| 2025-09-25 | 179.00 | 181.00 | 176.00 | 178.00 | 178.00 | 27,844 |
| 2025-09-24 | 180.00 | 182.70 | 175.00 | 179.00 | 179.00 | 46,276 |
| 2025-09-23 | 181.00 | 185.00 | 176.20 | 180.00 | 180.00 | 43,904 |
| 2025-09-22 | 175.00 | 183.70 | 172.70 | 181.00 | 181.00 | 104,701 |
| 2025-09-19 | 184.00 | 186.90 | 174.20 | 175.00 | 175.00 | 208,446 |
| 2025-09-18 | 185.00 | 189.50 | 181.55 | 184.00 | 184.00 | 63,302 |
| 2025-09-17 | 193.90 | 199.40 | 185.00 | 185.00 | 185.00 | 140,011 |
| 2025-09-16 | 186.20 | 194.85 | 185.00 | 193.90 | 193.90 | 139,496 |
| 2025-09-15 | 182.75 | 188.90 | 182.75 | 186.20 | 186.20 | 236,633 |
| 2025-09-12 | 174.00 | 185.00 | 174.00 | 182.75 | 182.75 | 195,914 |
| 2025-09-11 | 162.50 | 174.00 | 162.50 | 174.00 | 174.00 | 197,050 |
| 2025-09-10 | 157.90 | 163.50 | 157.90 | 162.50 | 162.50 | 133,167 |
| 2025-09-09 | 162.05 | 164.75 | 157.00 | 157.90 | 157.90 | 127,369 |
| 2025-09-08 | 160.05 | 164.75 | 157.10 | 162.05 | 162.05 | 70,871 |
| 2025-09-04 | 162.40 | 163.90 | 160.05 | 160.05 | 160.05 | 44,400 |
| 2025-09-03 | 165.05 | 165.05 | 162.05 | 162.40 | 162.40 | 156,760 |
| 2025-09-02 | 163.00 | 169.00 | 163.00 | 165.05 | 165.05 | 158,660 |
| 2025-09-01 | 152.00 | 163.00 | 152.00 | 163.00 | 163.00 | 369,615 |
| 2025-08-29 | 155.90 | 156.85 | 151.10 | 152.00 | 152.00 | 132,210 |
| 2025-08-28 | 159.90 | 163.00 | 153.85 | 155.90 | 155.90 | 121,863 |
| 2025-08-27 | 156.70 | 159.90 | 153.10 | 159.90 | 159.90 | 123,810 |
| 2025-08-26 | 154.60 | 158.85 | 154.60 | 156.70 | 156.70 | 180,151 |
| 2025-08-25 | 150.00 | 154.90 | 148.00 | 154.60 | 154.60 | 94,817 |
| 2025-08-22 | 149.00 | 151.00 | 147.00 | 150.00 | 150.00 | 23,834 |
| 2025-08-19 | 149.85 | 150.95 | 146.00 | 149.00 | 149.00 | 48,599 |
| 2025-08-18 | 152.00 | 153.00 | 149.85 | 149.85 | 149.85 | 43,733 |
| 2025-08-15 | 153.85 | 156.80 | 150.60 | 152.00 | 152.00 | 56,805 |
| 2025-08-13 | 153.85 | 154.30 | 150.20 | 153.85 | 153.85 | 29,799 |
| 2025-08-12 | 150.25 | 154.00 | 148.10 | 153.85 | 153.85 | 44,813 |
| 2025-08-11 | 152.70 | 156.60 | 150.20 | 150.25 | 150.25 | 72,402 |
| 2025-08-08 | 147.50 | 153.00 | 146.15 | 152.70 | 152.70 | 136,719 |
| 2025-08-07 | 142.90 | 148.85 | 141.55 | 147.50 | 147.50 | 235,768 |
| 2025-08-06 | 141.50 | 144.00 | 141.50 | 142.90 | 142.90 | 58,799 |
| 2025-08-05 | 141.50 | 146.60 | 141.50 | 141.50 | 141.50 | 112,455 |
| 2025-08-04 | 139.80 | 141.95 | 136.30 | 141.50 | 141.50 | 50,339 |
| 2025-08-01 | 141.80 | 142.80 | 139.80 | 139.80 | 139.80 | 55,935 |
| 2025-07-31 | 141.75 | 143.00 | 140.10 | 141.80 | 141.80 | 89,365 |
| 2025-07-29 | 142.10 | 143.20 | 141.40 | 141.75 | 141.75 | 29,950 |
| 2025-07-28 | 144.00 | 145.00 | 142.10 | 142.10 | 142.10 | 53,408 |
| 2025-07-25 | 142.00 | 146.40 | 141.60 | 144.00 | 144.00 | 90,050 |
| 2025-07-24 | 143.00 | 144.50 | 140.60 | 142.00 | 142.00 | 53,425 |
| 2025-07-23 | 146.45 | 146.45 | 142.05 | 143.00 | 143.00 | 52,926 |
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.