SONASID historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 914.90 | 914.90 | 883.00 | 899.80 | 899.80 | 200 |
| 2024-07-31 | 900.00 | 917.00 | 900.00 | 914.90 | 914.90 | 6,240 |
| 2024-07-29 | 880.00 | 905.00 | 870.00 | 900.00 | 900.00 | 2,514 |
| 2024-07-26 | 868.00 | 880.00 | 860.00 | 880.00 | 880.00 | 2,589 |
| 2024-07-25 | 868.00 | 879.90 | 862.00 | 868.00 | 868.00 | 5,466 |
| 2024-07-24 | 867.90 | 870.00 | 860.00 | 868.00 | 868.00 | 14,806 |
| 2024-07-23 | 860.30 | 868.00 | 855.00 | 867.90 | 867.90 | 433 |
| 2024-07-22 | 890.00 | 890.00 | 860.30 | 860.30 | 860.30 | 3,214 |
| 2024-07-19 | 875.00 | 890.00 | 875.00 | 890.00 | 890.00 | 1,667 |
| 2024-07-18 | 890.00 | 890.00 | 875.00 | 875.00 | 875.00 | 635 |
| 2024-07-17 | 875.00 | 890.00 | 874.00 | 890.00 | 890.00 | 1,343 |
| 2024-07-16 | 875.00 | 889.90 | 862.10 | 875.00 | 875.00 | 5,714 |
| 2024-07-15 | 875.00 | 894.50 | 875.00 | 875.00 | 875.00 | 140 |
| 2024-07-12 | 903.00 | 903.00 | 875.00 | 875.00 | 875.00 | 104 |
| 2024-07-11 | 900.00 | 905.00 | 890.00 | 903.00 | 903.00 | 13,481 |
| 2024-07-10 | 885.00 | 910.00 | 885.00 | 900.00 | 900.00 | 22,481 |
| 2024-07-09 | 888.00 | 888.00 | 868.00 | 885.00 | 885.00 | 1,092 |
| 2024-07-08 | 887.00 | 888.00 | 865.00 | 888.00 | 888.00 | 564 |
| 2024-07-05 | 875.00 | 895.00 | 870.00 | 887.00 | 887.00 | 1,333 |
| 2024-07-04 | 850.00 | 875.00 | 837.50 | 875.00 | 875.00 | 2,085 |
| 2024-07-03 | 825.00 | 850.00 | 825.00 | 850.00 | 850.00 | 8,673 |
| 2024-07-02 | 815.20 | 825.00 | 810.00 | 825.00 | 825.00 | 56 |
| 2024-07-01 | 833.00 | 833.00 | 812.00 | 815.20 | 815.20 | 16 |
| 2024-06-28 | 850.00 | 852.00 | 833.00 | 833.00 | 833.00 | 3,698 |
| 2024-06-27 | 830.00 | 850.00 | 830.00 | 850.00 | 850.00 | 3,543 |
| 2024-06-26 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 2,685 |
| 2024-06-25 | 818.80 | 830.00 | 802.00 | 830.00 | 830.00 | 2,706 |
| 2024-06-24 | 820.00 | 820.00 | 800.00 | 818.80 | 818.80 | 17 |
| 2024-06-21 | 809.80 | 820.00 | 792.10 | 820.00 | 820.00 | 1,824 |
| 2024-06-20 | 812.50 | 812.50 | 800.00 | 809.80 | 809.80 | 373 |
| 2024-06-19 | 811.00 | 812.50 | 800.00 | 812.50 | 812.50 | 879 |
| 2024-06-14 | 811.00 | 811.00 | 811.00 | 811.00 | 811.00 | 0 |
| 2024-06-13 | 811.50 | 811.50 | 805.00 | 811.00 | 811.00 | 3,646 |
| 2024-06-12 | 812.00 | 812.00 | 800.00 | 811.50 | 811.50 | 16,265 |
| 2024-06-11 | 800.00 | 812.00 | 800.00 | 812.00 | 812.00 | 1,943 |
| 2024-06-10 | 801.00 | 801.00 | 786.20 | 800.00 | 800.00 | 103 |
| 2024-06-07 | 800.00 | 815.00 | 760.00 | 801.00 | 801.00 | 1,115 |
| 2024-06-06 | 795.00 | 800.00 | 792.00 | 800.00 | 800.00 | 1,118 |
| 2024-06-05 | 814.00 | 814.00 | 791.00 | 795.00 | 795.00 | 5,367 |
| 2024-06-04 | 818.00 | 820.00 | 805.10 | 814.00 | 814.00 | 187 |
| 2024-06-03 | 833.00 | 833.00 | 781.00 | 818.00 | 818.00 | 2,533 |
| 2024-05-31 | 840.00 | 848.00 | 833.00 | 833.00 | 833.00 | 421 |
| 2024-05-30 | 839.00 | 840.00 | 838.00 | 840.00 | 840.00 | 540 |
| 2024-05-29 | 856.00 | 856.00 | 830.00 | 839.00 | 839.00 | 7,442 |
| 2024-05-28 | 850.00 | 860.00 | 845.00 | 856.00 | 856.00 | 138 |
| 2024-05-27 | 860.00 | 860.00 | 850.00 | 850.00 | 850.00 | 5,162 |
| 2024-05-24 | 860.00 | 865.00 | 851.00 | 860.00 | 860.00 | 345 |
| 2024-05-23 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 849 |
| 2024-05-22 | 860.00 | 863.00 | 841.00 | 860.00 | 860.00 | 1,840 |
| 2024-05-21 | 863.00 | 872.00 | 855.10 | 860.00 | 860.00 | 1,615 |
| 2024-05-20 | 865.00 | 865.00 | 852.10 | 863.00 | 863.00 | 1,783 |
| 2024-05-17 | 851.00 | 865.00 | 842.60 | 865.00 | 865.00 | 3,148 |
| 2024-05-16 | 854.00 | 854.00 | 842.00 | 851.00 | 851.00 | 7,363 |
| 2024-05-15 | 842.00 | 855.00 | 842.00 | 854.00 | 854.00 | 1,847 |
| 2024-05-14 | 840.00 | 842.00 | 828.00 | 842.00 | 842.00 | 10,506 |
| 2024-05-13 | 832.10 | 843.00 | 830.00 | 840.00 | 840.00 | 565 |
| 2024-05-10 | 830.00 | 845.00 | 830.00 | 832.10 | 832.10 | 543 |
| 2024-05-09 | 833.00 | 833.10 | 830.00 | 830.00 | 830.00 | 9,993 |
| 2024-05-08 | 844.00 | 849.00 | 833.00 | 833.00 | 833.00 | 1,838 |
| 2024-05-07 | 832.00 | 844.00 | 832.00 | 844.00 | 844.00 | 181 |
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.