RESIDENCES DAR SAADA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-29 | 115.60 | 120.00 | 115.00 | 118.90 | 118.90 | 83,777 |
| 2025-01-28 | 115.50 | 116.50 | 114.60 | 115.60 | 115.60 | 73,231 |
| 2025-01-27 | 117.00 | 118.00 | 113.55 | 115.50 | 115.50 | 162,641 |
| 2025-01-24 | 123.00 | 123.00 | 112.00 | 117.00 | 117.00 | 360,386 |
| 2025-01-23 | 120.10 | 125.20 | 120.10 | 123.00 | 123.00 | 239,066 |
| 2025-01-22 | 113.00 | 120.10 | 108.00 | 120.10 | 120.10 | 327,092 |
| 2025-01-21 | 119.50 | 119.50 | 111.00 | 113.00 | 113.00 | 389,069 |
| 2025-01-20 | 114.60 | 126.00 | 114.60 | 119.50 | 119.50 | 560,525 |
| 2025-01-17 | 104.20 | 114.60 | 104.20 | 114.60 | 114.60 | 539,679 |
| 2025-01-16 | 94.770 | 104.20 | 94.770 | 104.20 | 104.20 | 592,900 |
| 2025-01-15 | 89.000 | 94.770 | 89.000 | 94.770 | 94.770 | 168,582 |
| 2025-01-13 | 87.610 | 89.770 | 86.250 | 89.000 | 89.000 | 71,191 |
| 2025-01-10 | 91.000 | 93.460 | 86.900 | 87.610 | 87.610 | 255,066 |
| 2025-01-09 | 89.640 | 98.500 | 89.640 | 91.000 | 91.000 | 805,534 |
| 2025-01-08 | 81.500 | 89.640 | 81.500 | 89.640 | 89.640 | 542,083 |
| 2025-01-07 | 77.980 | 81.500 | 77.000 | 81.500 | 81.500 | 161,942 |
| 2025-01-06 | 77.000 | 79.400 | 77.000 | 77.980 | 77.980 | 198,114 |
| 2025-01-03 | 78.690 | 79.990 | 76.700 | 77.000 | 77.000 | 329,909 |
| 2025-01-02 | 75.200 | 79.990 | 75.200 | 78.690 | 78.690 | 224,212 |
| 2024-12-31 | 76.750 | 76.750 | 74.000 | 75.200 | 75.200 | 93,430 |
| 2024-12-30 | 76.000 | 76.990 | 75.910 | 76.750 | 76.750 | 121,310 |
| 2024-12-27 | 76.000 | 77.000 | 75.000 | 76.000 | 76.000 | 79,091 |
| 2024-12-26 | 75.300 | 76.690 | 74.800 | 76.000 | 76.000 | 96,773 |
| 2024-12-25 | 75.950 | 76.000 | 75.000 | 75.300 | 75.300 | 75,985 |
| 2024-12-24 | 76.980 | 76.990 | 75.210 | 75.950 | 75.950 | 40,866 |
| 2024-12-23 | 76.660 | 77.800 | 75.000 | 76.980 | 76.980 | 82,205 |
| 2024-12-20 | 77.990 | 77.990 | 76.300 | 76.660 | 76.660 | 74,004 |
| 2024-12-19 | 80.000 | 80.000 | 77.610 | 77.990 | 77.990 | 77,002 |
| 2024-12-18 | 79.450 | 80.880 | 78.900 | 80.000 | 80.000 | 46,085 |
| 2024-12-17 | 79.900 | 81.990 | 79.450 | 79.450 | 79.450 | 84,295 |
| 2024-12-16 | 78.860 | 81.350 | 78.860 | 79.900 | 79.900 | 101,863 |
| 2024-12-13 | 78.000 | 79.100 | 76.900 | 78.860 | 78.860 | 200,442 |
| 2024-12-12 | 80.450 | 80.890 | 78.000 | 78.000 | 78.000 | 90,743 |
| 2024-12-11 | 78.700 | 84.000 | 78.700 | 80.450 | 80.450 | 286,107 |
| 2024-12-10 | 73.650 | 80.050 | 73.500 | 78.700 | 78.700 | 414,303 |
| 2024-12-09 | 72.700 | 73.950 | 72.610 | 73.650 | 73.650 | 44,110 |
| 2024-12-06 | 73.010 | 73.480 | 72.400 | 72.700 | 72.700 | 65,901 |
| 2024-12-05 | 73.600 | 74.390 | 73.000 | 73.010 | 73.010 | 73,175 |
| 2024-12-04 | 73.970 | 74.490 | 73.600 | 73.600 | 73.600 | 30,102 |
| 2024-12-03 | 72.990 | 74.940 | 72.000 | 73.970 | 73.970 | 72,662 |
| 2024-12-02 | 75.480 | 75.480 | 70.500 | 72.990 | 72.990 | 77,229 |
| 2024-11-29 | 72.100 | 75.490 | 72.100 | 75.480 | 75.480 | 302,062 |
| 2024-11-28 | 71.880 | 73.430 | 71.880 | 72.100 | 72.100 | 69,709 |
| 2024-11-27 | 73.910 | 75.300 | 71.880 | 71.880 | 71.880 | 78,186 |
| 2024-11-26 | 71.600 | 75.000 | 70.800 | 73.910 | 73.910 | 85,436 |
| 2024-11-25 | 72.900 | 73.390 | 71.500 | 71.600 | 71.600 | 59,851 |
| 2024-11-22 | 73.080 | 74.250 | 72.900 | 72.900 | 72.900 | 71,202 |
| 2024-11-21 | 74.600 | 74.750 | 72.800 | 73.080 | 73.080 | 101,050 |
| 2024-11-20 | 74.500 | 75.250 | 74.000 | 74.600 | 74.600 | 33,181 |
| 2024-11-19 | 74.510 | 75.990 | 74.500 | 74.500 | 74.500 | 33,293 |
| 2024-11-15 | 74.000 | 76.400 | 74.000 | 74.510 | 74.510 | 54,897 |
| 2024-11-14 | 75.000 | 75.480 | 73.500 | 74.000 | 74.000 | 57,769 |
| 2024-11-13 | 75.000 | 75.990 | 74.700 | 75.000 | 75.000 | 6,968 |
| 2024-11-12 | 75.020 | 76.800 | 75.000 | 75.000 | 75.000 | 27,563 |
| 2024-11-11 | 76.000 | 77.530 | 75.020 | 75.020 | 75.020 | 40,962 |
| 2024-11-08 | 74.520 | 77.000 | 74.520 | 76.000 | 76.000 | 78,808 |
| 2024-11-07 | 74.080 | 76.500 | 74.080 | 74.520 | 74.520 | 17,587 |
| 2024-11-05 | 73.500 | 75.500 | 73.500 | 74.080 | 74.080 | 7,947 |
| 2024-11-04 | 73.800 | 76.000 | 73.500 | 73.500 | 73.500 | 31,046 |
| 2024-11-01 | 74.500 | 76.250 | 73.800 | 73.800 | 73.800 | 21,434 |
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.