TAQA MOROCCO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 1,350.00 | 1,350.00 | 1,336.00 | 1,336.00 | 1,336.00 | 424 |
| 2024-07-31 | 1,300.00 | 1,370.00 | 1,300.00 | 1,350.00 | 1,350.00 | 7,367 |
| 2024-07-29 | 1,320.00 | 1,320.00 | 1,290.00 | 1,300.00 | 1,300.00 | 659 |
| 2024-07-26 | 1,311.00 | 1,320.00 | 1,281.00 | 1,320.00 | 1,320.00 | 5,823 |
| 2024-07-25 | 1,319.00 | 1,319.00 | 1,311.00 | 1,311.00 | 1,311.00 | 500 |
| 2024-07-24 | 1,320.00 | 1,320.00 | 1,300.00 | 1,319.00 | 1,319.00 | 305 |
| 2024-07-23 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 300 |
| 2024-07-22 | 1,319.00 | 1,320.00 | 1,319.00 | 1,320.00 | 1,320.00 | 304 |
| 2024-07-19 | 1,300.00 | 1,320.00 | 1,290.00 | 1,319.00 | 1,319.00 | 1,285 |
| 2024-07-18 | 1,300.00 | 1,300.00 | 1,299.00 | 1,300.00 | 1,300.00 | 1,830 |
| 2024-07-17 | 1,320.00 | 1,320.00 | 1,300.00 | 1,300.00 | 1,300.00 | 261 |
| 2024-07-16 | 1,310.00 | 1,340.00 | 1,310.00 | 1,320.00 | 1,320.00 | 4,129 |
| 2024-07-15 | 1,320.00 | 1,320.00 | 1,310.00 | 1,310.00 | 1,310.00 | 220 |
| 2024-07-12 | 1,350.00 | 1,350.00 | 1,307.00 | 1,320.00 | 1,320.00 | 788 |
| 2024-07-11 | 1,350.00 | 1,350.00 | 1,302.00 | 1,350.00 | 1,350.00 | 119 |
| 2024-07-10 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0 |
| 2024-07-09 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0 |
| 2024-07-08 | 1,349.00 | 1,350.00 | 1,349.00 | 1,350.00 | 1,350.00 | 10 |
| 2024-07-05 | 1,355.00 | 1,355.00 | 1,349.00 | 1,349.00 | 1,349.00 | 19 |
| 2024-07-04 | 1,300.00 | 1,355.00 | 1,300.00 | 1,355.00 | 1,355.00 | 251 |
| 2024-07-03 | 1,319.00 | 1,319.00 | 1,300.00 | 1,300.00 | 1,300.00 | 385 |
| 2024-07-02 | 1,335.00 | 1,335.00 | 1,300.00 | 1,319.00 | 1,319.00 | 209 |
| 2024-07-01 | 1,300.00 | 1,335.00 | 1,300.00 | 1,335.00 | 1,335.00 | 7 |
| 2024-06-28 | 1,355.00 | 1,355.00 | 1,300.00 | 1,300.00 | 1,300.00 | 5,997 |
| 2024-06-27 | 1,320.00 | 1,355.00 | 1,320.00 | 1,355.00 | 1,355.00 | 1,587 |
| 2024-06-26 | 1,358.00 | 1,358.00 | 1,320.00 | 1,320.00 | 1,320.00 | 21,895 |
| 2024-06-25 | 1,295.00 | 1,359.00 | 1,276.00 | 1,358.00 | 1,358.00 | 738 |
| 2024-06-24 | 1,336.00 | 1,336.00 | 1,295.00 | 1,295.00 | 1,295.00 | 997 |
| 2024-06-21 | 1,337.00 | 1,382.00 | 1,336.00 | 1,336.00 | 1,336.00 | 1,501 |
| 2024-06-20 | 1,339.00 | 1,339.00 | 1,300.00 | 1,337.00 | 1,337.00 | 1,657 |
| 2024-06-19 | 1,330.00 | 1,339.00 | 1,304.00 | 1,339.00 | 1,339.00 | 83 |
| 2024-06-14 | 1,320.00 | 1,330.00 | 1,320.00 | 1,330.00 | 1,330.00 | 10 |
| 2024-06-13 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0 |
| 2024-06-12 | 1,320.00 | 1,349.00 | 1,313.00 | 1,320.00 | 1,320.00 | 67 |
| 2024-06-11 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 29 |
| 2024-06-10 | 1,330.00 | 1,349.00 | 1,313.00 | 1,320.00 | 1,320.00 | 4,538 |
| 2024-06-07 | 1,359.00 | 1,359.00 | 1,330.00 | 1,330.00 | 1,330.00 | 3 |
| 2024-06-06 | 1,316.00 | 1,359.00 | 1,316.00 | 1,359.00 | 1,359.00 | 44 |
| 2024-06-05 | 1,320.00 | 1,327.00 | 1,315.00 | 1,316.00 | 1,316.00 | 116 |
| 2024-06-04 | 1,329.00 | 1,340.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,665 |
| 2024-06-03 | 1,330.00 | 1,330.00 | 1,329.00 | 1,329.00 | 1,329.00 | 110 |
| 2024-05-31 | 1,337.00 | 1,337.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,606 |
| 2024-05-30 | 1,340.00 | 1,340.00 | 1,335.00 | 1,337.00 | 1,337.00 | 1,051 |
| 2024-05-29 | 1,340.00 | 1,340.00 | 1,339.00 | 1,340.00 | 1,340.00 | 115 |
| 2024-05-28 | 1,341.00 | 1,342.00 | 1,340.00 | 1,340.00 | 1,340.00 | 4,040 |
| 2024-05-27 | 1,369.00 | 1,398.00 | 1,341.00 | 1,341.00 | 1,341.00 | 547 |
| 2024-05-24 | 1,349.00 | 1,369.00 | 1,330.00 | 1,369.00 | 1,369.00 | 220 |
| 2024-05-23 | 1,367.00 | 1,367.00 | 1,315.00 | 1,349.00 | 1,349.00 | 1,432 |
| 2024-05-22 | 1,367.00 | 1,380.00 | 1,360.00 | 1,367.00 | 1,367.00 | 1,394 |
| 2024-05-21 | 1,370.00 | 1,380.00 | 1,367.00 | 1,367.00 | 1,367.00 | 1,021 |
| 2024-05-20 | 1,370.00 | 1,390.00 | 1,370.00 | 1,370.00 | 1,370.00 | 2,001 |
| 2024-05-17 | 1,380.00 | 1,448.00 | 1,370.00 | 1,370.00 | 1,370.00 | 232,589 |
| 2024-05-16 | 1,350.00 | 1,402.00 | 1,350.00 | 1,380.00 | 1,380.00 | 735 |
| 2024-05-15 | 1,420.00 | 1,420.00 | 1,350.00 | 1,350.00 | 1,350.00 | 4,895 |
| 2024-05-14 | 1,450.00 | 1,492.00 | 1,410.00 | 1,420.00 | 1,420.00 | 963 |
| 2024-05-13 | 1,432.00 | 1,495.00 | 1,432.00 | 1,450.00 | 1,450.00 | 152 |
| 2024-05-10 | 1,408.00 | 1,500.00 | 1,408.00 | 1,432.00 | 1,432.00 | 9,880 |
| 2024-05-09 | 1,440.00 | 1,449.00 | 1,408.00 | 1,408.00 | 1,408.00 | 19,940 |
| 2024-05-08 | 1,401.00 | 1,448.00 | 1,400.00 | 1,440.00 | 1,440.00 | 231 |
| 2024-05-07 | 1,445.00 | 1,450.00 | 1,400.00 | 1,401.00 | 1,401.00 | 183 |
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.