RESIDENCES DAR SAADA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 76.500 | 77.000 | 74.500 | 74.500 | 74.500 | 177,353 |
| 2024-10-30 | 77.240 | 79.500 | 74.000 | 76.500 | 76.500 | 123,407 |
| 2024-10-29 | 77.000 | 78.800 | 76.100 | 77.240 | 77.240 | 25,346 |
| 2024-10-28 | 78.200 | 80.000 | 77.000 | 77.000 | 77.000 | 86,093 |
| 2024-10-25 | 77.900 | 79.400 | 77.110 | 78.200 | 78.200 | 40,274 |
| 2024-10-24 | 81.400 | 82.600 | 77.000 | 77.900 | 77.900 | 128,967 |
| 2024-10-23 | 80.000 | 84.000 | 80.000 | 81.400 | 81.400 | 111,066 |
| 2024-10-22 | 75.300 | 82.200 | 75.300 | 80.000 | 80.000 | 342,166 |
| 2024-10-21 | 74.500 | 77.950 | 74.400 | 75.300 | 75.300 | 54,007 |
| 2024-10-18 | 75.620 | 77.860 | 73.000 | 74.500 | 74.500 | 32,927 |
| 2024-10-17 | 71.900 | 78.000 | 70.510 | 75.620 | 75.620 | 71,829 |
| 2024-10-16 | 73.070 | 73.400 | 69.000 | 71.900 | 71.900 | 53,728 |
| 2024-10-15 | 75.150 | 75.150 | 72.550 | 73.070 | 73.070 | 29,074 |
| 2024-10-14 | 75.950 | 76.950 | 74.500 | 75.150 | 75.150 | 6,401 |
| 2024-10-11 | 76.150 | 77.900 | 75.950 | 75.950 | 75.950 | 6,600 |
| 2024-10-10 | 77.000 | 78.850 | 76.150 | 76.150 | 76.150 | 61,789 |
| 2024-10-09 | 76.000 | 79.000 | 75.000 | 77.000 | 77.000 | 61,796 |
| 2024-10-08 | 79.600 | 79.700 | 73.500 | 76.000 | 76.000 | 105,458 |
| 2024-10-07 | 80.000 | 81.140 | 78.520 | 79.600 | 79.600 | 89,707 |
| 2024-10-04 | 79.000 | 83.150 | 79.000 | 80.000 | 80.000 | 167,821 |
| 2024-10-03 | 75.490 | 79.000 | 75.490 | 79.000 | 79.000 | 126,418 |
| 2024-10-02 | 74.530 | 75.490 | 70.000 | 75.490 | 75.490 | 90,699 |
| 2024-10-01 | 75.780 | 77.400 | 74.010 | 74.530 | 74.530 | 113,089 |
| 2024-09-30 | 68.900 | 75.780 | 68.900 | 75.780 | 75.780 | 236,598 |
| 2024-09-27 | 69.490 | 69.490 | 67.500 | 68.900 | 68.900 | 53,985 |
| 2024-09-26 | 70.020 | 70.020 | 64.700 | 69.490 | 69.490 | 212,778 |
| 2024-09-25 | 73.220 | 73.220 | 70.020 | 70.020 | 70.020 | 122,020 |
| 2024-09-24 | 74.880 | 75.000 | 73.000 | 73.220 | 73.220 | 93,985 |
| 2024-09-23 | 74.350 | 75.800 | 74.010 | 74.880 | 74.880 | 37,402 |
| 2024-09-20 | 75.450 | 75.890 | 74.200 | 74.350 | 74.350 | 80,687 |
| 2024-09-19 | 76.250 | 76.250 | 74.010 | 75.450 | 75.450 | 128,772 |
| 2024-09-18 | 76.790 | 76.890 | 75.500 | 76.250 | 76.250 | 40,741 |
| 2024-09-13 | 77.000 | 77.450 | 76.000 | 76.790 | 76.790 | 58,698 |
| 2024-09-12 | 76.280 | 77.480 | 76.000 | 77.000 | 77.000 | 14,129 |
| 2024-09-11 | 74.010 | 76.400 | 74.010 | 76.280 | 76.280 | 7,675 |
| 2024-09-10 | 76.500 | 76.500 | 74.010 | 74.010 | 74.010 | 107,522 |
| 2024-09-09 | 77.490 | 77.650 | 76.200 | 76.500 | 76.500 | 109,597 |
| 2024-09-06 | 76.980 | 78.000 | 76.760 | 77.490 | 77.490 | 29,456 |
| 2024-09-05 | 75.310 | 77.300 | 75.310 | 76.980 | 76.980 | 24,961 |
| 2024-09-04 | 76.000 | 77.300 | 75.000 | 75.310 | 75.310 | 41,421 |
| 2024-09-03 | 79.600 | 79.600 | 74.000 | 76.000 | 76.000 | 166,235 |
| 2024-09-02 | 76.200 | 82.980 | 76.200 | 79.600 | 79.600 | 156,135 |
| 2024-08-30 | 84.600 | 85.000 | 76.200 | 76.200 | 76.200 | 348,127 |
| 2024-08-29 | 85.570 | 85.900 | 84.100 | 84.600 | 84.600 | 89,673 |
| 2024-08-28 | 83.990 | 85.900 | 83.500 | 85.570 | 85.570 | 34,519 |
| 2024-08-27 | 84.500 | 84.800 | 83.710 | 83.990 | 83.990 | 35,875 |
| 2024-08-26 | 84.500 | 85.500 | 84.300 | 84.500 | 84.500 | 57,545 |
| 2024-08-23 | 85.260 | 85.900 | 84.100 | 84.500 | 84.500 | 30,984 |
| 2024-08-22 | 84.060 | 85.950 | 84.060 | 85.260 | 85.260 | 64,293 |
| 2024-08-19 | 84.500 | 84.500 | 82.100 | 84.060 | 84.060 | 133,739 |
| 2024-08-16 | 85.490 | 86.420 | 84.250 | 84.500 | 84.500 | 88,133 |
| 2024-08-15 | 83.900 | 85.500 | 83.000 | 85.490 | 85.490 | 204,744 |
| 2024-08-13 | 83.000 | 84.730 | 83.000 | 83.900 | 83.900 | 124,081 |
| 2024-08-12 | 79.700 | 83.490 | 79.700 | 83.000 | 83.000 | 369,397 |
| 2024-08-09 | 81.200 | 81.250 | 79.580 | 79.700 | 79.700 | 5,630 |
| 2024-08-08 | 81.880 | 81.990 | 79.170 | 81.200 | 81.200 | 8,042 |
| 2024-08-05 | 85.000 | 85.000 | 77.600 | 78.000 | 78.000 | 175,817 |
| 2024-08-02 | 85.500 | 86.460 | 83.030 | 85.000 | 85.000 | 81,450 |
| 2024-08-01 | 87.450 | 88.400 | 85.140 | 85.500 | 85.500 | 35,743 |
| 2024-07-31 | 86.900 | 90.000 | 86.900 | 87.450 | 87.450 | 100,305 |
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.