TAQA MOROCCO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,600.00 | 1,640.00 | 1,595.00 | 1,640.00 | 1,640.00 | 227 |
| 2026-10-15 | 1,600.00 | 1,624.00 | 1,600.00 | 1,600.00 | 1,600.00 | 71 |
| 2026-10-14 | 1,600.00 | 1,636.00 | 1,580.00 | 1,600.00 | 1,600.00 | 434 |
| 2026-10-13 | 1,600.00 | 1,612.00 | 1,576.00 | 1,600.00 | 1,600.00 | 80 |
| 2026-10-12 | 1,600.00 | 1,600.00 | 1,560.00 | 1,600.00 | 1,600.00 | 212 |
| 2026-10-09 | 1,589.00 | 1,614.00 | 1,562.00 | 1,600.00 | 1,600.00 | 138 |
| 2026-10-08 | 1,600.00 | 1,638.00 | 1,572.00 | 1,589.00 | 1,589.00 | 4,853 |
| 2026-10-07 | 1,590.00 | 1,691.00 | 1,590.00 | 1,600.00 | 1,600.00 | 482 |
| 2026-10-06 | 1,580.00 | 1,607.00 | 1,560.00 | 1,590.00 | 1,590.00 | 742 |
| 2026-10-05 | 1,590.00 | 1,640.00 | 1,580.00 | 1,580.00 | 1,580.00 | 808 |
| 2026-10-02 | 1,640.00 | 1,652.00 | 1,590.00 | 1,590.00 | 1,590.00 | 5,007 |
| 2026-10-01 | 1,700.00 | 1,700.00 | 1,640.00 | 1,640.00 | 1,640.00 | 310 |
| 2026-09-30 | 1,685.00 | 1,718.00 | 1,685.00 | 1,700.00 | 1,700.00 | 64 |
| 2026-09-29 | 1,685.00 | 1,725.00 | 1,685.00 | 1,685.00 | 1,685.00 | 167 |
| 2026-09-28 | 1,685.00 | 1,740.00 | 1,685.00 | 1,685.00 | 1,685.00 | 311 |
| 2026-09-25 | 1,700.00 | 1,744.00 | 1,685.00 | 1,685.00 | 1,685.00 | 4,288 |
| 2026-09-24 | 1,700.00 | 1,745.00 | 1,700.00 | 1,700.00 | 1,700.00 | 459 |
| 2026-09-23 | 1,760.00 | 1,760.00 | 1,700.00 | 1,700.00 | 1,700.00 | 2,691 |
| 2026-09-22 | 1,768.00 | 1,768.00 | 1,724.00 | 1,760.00 | 1,760.00 | 117 |
| 2026-09-21 | 1,720.00 | 1,776.00 | 1,720.00 | 1,768.00 | 1,768.00 | 129 |
| 2026-09-18 | 1,741.00 | 1,775.00 | 1,717.00 | 1,720.00 | 1,720.00 | 8,113 |
| 2026-09-17 | 1,741.00 | 1,741.00 | 1,741.00 | 1,741.00 | 1,741.00 | 0 |
| 2026-09-16 | 1,763.00 | 1,775.00 | 1,720.00 | 1,741.00 | 1,741.00 | 12,105 |
| 2026-09-15 | 1,761.00 | 1,795.00 | 1,761.00 | 1,763.00 | 1,763.00 | 11,792 |
| 2026-09-14 | 1,770.00 | 1,799.00 | 1,761.00 | 1,761.00 | 1,761.00 | 216 |
| 2026-09-11 | 1,780.00 | 1,789.00 | 1,766.00 | 1,770.00 | 1,770.00 | 3,200 |
| 2026-09-10 | 1,785.00 | 1,790.00 | 1,780.00 | 1,780.00 | 1,780.00 | 2,137 |
| 2026-09-09 | 1,780.00 | 1,790.00 | 1,776.00 | 1,785.00 | 1,785.00 | 14,177 |
| 2026-09-08 | 1,790.00 | 1,790.00 | 1,780.00 | 1,780.00 | 1,780.00 | 82 |
| 2026-09-07 | 1,795.00 | 1,795.00 | 1,790.00 | 1,790.00 | 1,790.00 | 32 |
| 2026-09-04 | 1,795.00 | 1,800.00 | 1,775.00 | 1,795.00 | 1,795.00 | 1,266 |
| 2026-09-03 | 1,780.00 | 1,800.00 | 1,766.00 | 1,795.00 | 1,795.00 | 57 |
| 2026-09-02 | 1,780.00 | 1,800.00 | 1,761.00 | 1,780.00 | 1,780.00 | 331 |
| 2026-09-01 | 1,781.00 | 1,781.00 | 1,775.00 | 1,780.00 | 1,780.00 | 263 |
| 2026-08-31 | 1,815.00 | 1,829.00 | 1,780.00 | 1,781.00 | 1,781.00 | 1,298 |
| 2026-08-28 | 1,795.00 | 1,815.00 | 1,790.00 | 1,815.00 | 1,815.00 | 709 |
| 2026-08-27 | 1,820.00 | 1,821.00 | 1,795.00 | 1,795.00 | 1,795.00 | 377 |
| 2026-08-24 | 1,860.00 | 1,861.00 | 1,795.00 | 1,820.00 | 1,820.00 | 1,132 |
| 2026-08-19 | 1,849.00 | 1,860.00 | 1,820.00 | 1,860.00 | 1,860.00 | 1,460 |
| 2026-08-18 | 1,850.00 | 1,850.00 | 1,822.00 | 1,849.00 | 1,849.00 | 205 |
| 2026-08-17 | 1,825.00 | 1,850.00 | 1,825.00 | 1,850.00 | 1,850.00 | 748 |
| 2026-08-13 | 1,850.00 | 1,855.00 | 1,800.00 | 1,800.00 | 1,800.00 | 2,472 |
| 2026-08-12 | 1,845.00 | 1,850.00 | 1,803.00 | 1,850.00 | 1,850.00 | 347 |
| 2026-08-11 | 1,830.00 | 1,848.00 | 1,815.00 | 1,845.00 | 1,845.00 | 106 |
| 2026-08-10 | 1,838.00 | 1,838.00 | 1,810.00 | 1,830.00 | 1,830.00 | 359 |
| 2026-08-07 | 1,794.00 | 1,838.00 | 1,751.00 | 1,838.00 | 1,838.00 | 1,148 |
| 2026-08-06 | 1,798.00 | 1,798.00 | 1,750.00 | 1,794.00 | 1,794.00 | 1,266 |
| 2026-08-05 | 1,789.00 | 1,798.00 | 1,740.00 | 1,798.00 | 1,798.00 | 374 |
| 2026-08-04 | 1,750.00 | 1,789.00 | 1,730.00 | 1,789.00 | 1,789.00 | 133 |
| 2026-08-03 | 1,750.00 | 1,750.00 | 1,719.00 | 1,750.00 | 1,750.00 | 69 |
| 2026-07-31 | 1,710.00 | 1,750.00 | 1,710.00 | 1,750.00 | 1,750.00 | 701 |
| 2026-07-29 | 1,720.00 | 1,760.00 | 1,709.00 | 1,710.00 | 1,710.00 | 763 |
| 2026-07-28 | 1,763.00 | 1,769.00 | 1,700.00 | 1,720.00 | 1,720.00 | 4,568 |
| 2026-07-27 | 1,768.00 | 1,769.00 | 1,730.00 | 1,763.00 | 1,763.00 | 1,075 |
| 2026-07-24 | 1,750.00 | 1,768.00 | 1,750.00 | 1,768.00 | 1,768.00 | 320 |
| 2026-07-23 | 1,768.00 | 1,768.00 | 1,735.00 | 1,750.00 | 1,750.00 | 1,722 |
| 2026-07-22 | 1,748.00 | 1,768.00 | 1,725.00 | 1,768.00 | 1,768.00 | 343 |
| 2026-07-21 | 1,715.00 | 1,748.00 | 1,695.00 | 1,748.00 | 1,748.00 | 281 |
| 2026-07-20 | 1,700.00 | 1,730.00 | 1,700.00 | 1,715.00 | 1,715.00 | 265 |
| 2026-07-17 | 1,738.00 | 1,749.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,956 |
Page 1 of 14 · 813 trading daysOlder →
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.