RESIDENCES DAR SAADA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 146.10 | 148.10 | 144.00 | 146.45 | 146.45 | 33,413 |
| 2025-07-21 | 142.20 | 147.90 | 140.00 | 146.10 | 146.10 | 87,803 |
| 2025-07-18 | 140.35 | 146.00 | 140.35 | 142.20 | 142.20 | 143,840 |
| 2025-07-17 | 127.60 | 140.35 | 127.60 | 140.35 | 140.35 | 323,085 |
| 2025-07-16 | 129.00 | 131.80 | 127.25 | 127.60 | 127.60 | 14,058 |
| 2025-07-15 | 131.70 | 131.70 | 128.35 | 129.00 | 129.00 | 32,178 |
| 2025-07-14 | 132.00 | 132.00 | 129.10 | 131.70 | 131.70 | 30,550 |
| 2025-07-11 | 130.20 | 132.50 | 130.00 | 132.00 | 132.00 | 26,270 |
| 2025-07-10 | 128.50 | 130.20 | 128.50 | 130.20 | 130.20 | 71,572 |
| 2025-07-09 | 131.55 | 131.55 | 128.30 | 128.50 | 128.50 | 72,554 |
| 2025-07-08 | 134.00 | 134.00 | 129.50 | 131.55 | 131.55 | 51,012 |
| 2025-07-07 | 132.00 | 136.95 | 132.00 | 134.00 | 134.00 | 101,117 |
| 2025-07-04 | 124.05 | 132.00 | 124.05 | 132.00 | 132.00 | 279,047 |
| 2025-07-03 | 123.75 | 126.50 | 122.25 | 124.05 | 124.05 | 67,976 |
| 2025-07-02 | 126.60 | 127.00 | 123.10 | 123.75 | 123.75 | 45,121 |
| 2025-07-01 | 125.00 | 128.00 | 125.00 | 126.60 | 126.60 | 151,489 |
| 2025-06-30 | 122.90 | 126.00 | 119.00 | 125.00 | 125.00 | 99,306 |
| 2025-06-26 | 122.90 | 124.95 | 121.50 | 122.90 | 122.90 | 79,021 |
| 2025-06-25 | 123.05 | 126.80 | 121.00 | 122.90 | 122.90 | 270,628 |
| 2025-06-24 | 116.80 | 123.70 | 116.80 | 123.05 | 123.05 | 167,271 |
| 2025-06-23 | 111.10 | 116.95 | 110.00 | 116.80 | 116.80 | 268,057 |
| 2025-06-20 | 105.00 | 112.85 | 105.00 | 111.10 | 111.10 | 194,069 |
| 2025-06-19 | 107.70 | 107.70 | 100.00 | 105.00 | 105.00 | 81,812 |
| 2025-06-18 | 110.00 | 110.50 | 105.10 | 107.70 | 107.70 | 47,415 |
| 2025-06-17 | 108.50 | 111.90 | 107.50 | 110.00 | 110.00 | 65,117 |
| 2025-06-16 | 108.20 | 109.60 | 105.05 | 108.50 | 108.50 | 54,046 |
| 2025-06-13 | 115.35 | 115.35 | 108.20 | 108.20 | 108.20 | 310,948 |
| 2025-06-12 | 117.95 | 117.95 | 114.15 | 115.35 | 115.35 | 70,344 |
| 2025-06-11 | 117.15 | 119.20 | 115.10 | 117.95 | 117.95 | 158,843 |
| 2025-06-10 | 112.80 | 117.80 | 111.20 | 117.15 | 117.15 | 236,500 |
| 2025-06-06 | 113.80 | 119.00 | 111.10 | 112.80 | 112.80 | 149,511 |
| 2025-06-05 | 103.50 | 113.80 | 102.10 | 113.80 | 113.80 | 177,210 |
| 2025-06-04 | 102.25 | 103.50 | 100.00 | 103.50 | 103.50 | 71,639 |
| 2025-06-03 | 103.90 | 105.90 | 102.00 | 102.25 | 102.25 | 25,251 |
| 2025-06-02 | 101.00 | 103.90 | 101.00 | 103.90 | 103.90 | 46,597 |
| 2025-05-30 | 98.700 | 102.00 | 96.040 | 101.00 | 101.00 | 110,752 |
| 2025-05-29 | 96.000 | 99.490 | 95.550 | 98.700 | 98.700 | 86,221 |
| 2025-05-28 | 96.010 | 97.000 | 95.500 | 96.000 | 96.000 | 8,227 |
| 2025-05-27 | 96.000 | 96.900 | 95.020 | 96.010 | 96.010 | 19,376 |
| 2025-05-26 | 97.000 | 97.700 | 95.000 | 96.000 | 96.000 | 32,432 |
| 2025-05-23 | 96.000 | 97.980 | 95.100 | 97.000 | 97.000 | 22,897 |
| 2025-05-22 | 97.000 | 99.000 | 96.000 | 96.000 | 96.000 | 41,136 |
| 2025-05-21 | 96.550 | 99.000 | 96.550 | 97.000 | 97.000 | 34,091 |
| 2025-05-20 | 95.000 | 98.990 | 93.180 | 96.550 | 96.550 | 153,042 |
| 2025-05-19 | 96.000 | 96.000 | 93.100 | 95.000 | 95.000 | 75,606 |
| 2025-05-16 | 96.000 | 97.490 | 95.000 | 96.000 | 96.000 | 79,060 |
| 2025-05-15 | 96.470 | 98.000 | 96.000 | 96.000 | 96.000 | 48,869 |
| 2025-05-14 | 96.800 | 97.700 | 95.000 | 96.470 | 96.470 | 85,628 |
| 2025-05-13 | 99.000 | 100.70 | 96.500 | 96.800 | 96.800 | 46,182 |
| 2025-05-12 | 95.000 | 99.500 | 95.000 | 99.000 | 99.000 | 123,146 |
| 2025-05-09 | 96.890 | 99.700 | 95.000 | 95.000 | 95.000 | 121,833 |
| 2025-05-08 | 103.00 | 103.00 | 96.000 | 96.890 | 96.890 | 236,050 |
| 2025-05-07 | 104.00 | 106.00 | 103.00 | 103.00 | 103.00 | 22,414 |
| 2025-05-06 | 104.00 | 108.00 | 104.00 | 104.00 | 104.00 | 38,651 |
| 2025-05-05 | 102.00 | 104.75 | 102.00 | 104.00 | 104.00 | 7,307 |
| 2025-05-02 | 102.00 | 103.30 | 98.000 | 102.00 | 102.00 | 161,402 |
| 2025-04-30 | 111.00 | 112.95 | 102.00 | 102.00 | 102.00 | 330,068 |
| 2025-04-29 | 114.45 | 114.90 | 111.00 | 111.00 | 111.00 | 59,675 |
| 2025-04-28 | 116.00 | 116.40 | 114.35 | 114.45 | 114.45 | 11,000 |
| 2025-04-25 | 116.00 | 117.45 | 114.20 | 116.00 | 116.00 | 38,176 |
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.