TAQA MOROCCO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 1,381.00 | 1,445.00 | 1,350.00 | 1,445.00 | 1,445.00 | 349 |
| 2024-05-03 | 1,350.00 | 1,420.00 | 1,350.00 | 1,381.00 | 1,381.00 | 5,055 |
| 2024-05-02 | 1,300.00 | 1,429.00 | 1,300.00 | 1,350.00 | 1,350.00 | 19,278 |
| 2024-04-30 | 1,330.00 | 1,330.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,285 |
| 2024-04-29 | 1,300.00 | 1,330.00 | 1,271.00 | 1,330.00 | 1,330.00 | 80 |
| 2024-04-26 | 1,300.00 | 1,310.00 | 1,300.00 | 1,300.00 | 1,300.00 | 358 |
| 2024-04-25 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2024-04-24 | 1,280.00 | 1,300.00 | 1,280.00 | 1,300.00 | 1,300.00 | 502 |
| 2024-04-23 | 1,280.00 | 1,334.00 | 1,280.00 | 1,280.00 | 1,280.00 | 705 |
| 2024-04-22 | 1,299.00 | 1,350.00 | 1,280.00 | 1,280.00 | 1,280.00 | 222 |
| 2024-04-19 | 1,330.00 | 1,330.00 | 1,299.00 | 1,299.00 | 1,299.00 | 2,212 |
| 2024-04-18 | 1,330.00 | 1,340.00 | 1,310.00 | 1,330.00 | 1,330.00 | 256 |
| 2024-04-17 | 1,347.00 | 1,350.00 | 1,295.00 | 1,330.00 | 1,330.00 | 14,605 |
| 2024-04-16 | 1,290.00 | 1,350.00 | 1,253.00 | 1,347.00 | 1,347.00 | 1,926 |
| 2024-04-15 | 1,250.00 | 1,290.00 | 1,239.00 | 1,290.00 | 1,290.00 | 12,179 |
| 2024-04-09 | 1,249.00 | 1,284.00 | 1,226.00 | 1,250.00 | 1,250.00 | 9,519 |
| 2024-04-08 | 1,250.00 | 1,250.00 | 1,249.00 | 1,249.00 | 1,249.00 | 4 |
| 2024-04-05 | 1,250.00 | 1,250.00 | 1,204.00 | 1,250.00 | 1,250.00 | 565 |
| 2024-04-04 | 1,250.00 | 1,250.00 | 1,216.00 | 1,250.00 | 1,250.00 | 65 |
| 2024-04-03 | 1,245.00 | 1,280.00 | 1,215.00 | 1,250.00 | 1,250.00 | 669 |
| 2024-04-02 | 1,215.00 | 1,250.00 | 1,204.00 | 1,245.00 | 1,245.00 | 1,853 |
| 2024-04-01 | 1,201.00 | 1,218.00 | 1,201.00 | 1,215.00 | 1,215.00 | 401 |
| 2024-03-29 | 1,200.00 | 1,201.00 | 1,200.00 | 1,201.00 | 1,201.00 | 28 |
| 2024-03-28 | 1,175.00 | 1,200.00 | 1,175.00 | 1,200.00 | 1,200.00 | 3,932 |
| 2024-03-27 | 1,190.00 | 1,190.00 | 1,175.00 | 1,175.00 | 1,175.00 | 3,805 |
| 2024-03-26 | 1,200.00 | 1,200.00 | 1,190.00 | 1,190.00 | 1,190.00 | 578 |
| 2024-03-25 | 1,215.00 | 1,215.00 | 1,200.00 | 1,200.00 | 1,200.00 | 417 |
| 2024-03-22 | 1,207.00 | 1,215.00 | 1,207.00 | 1,215.00 | 1,215.00 | 400 |
| 2024-03-21 | 1,220.00 | 1,250.00 | 1,207.00 | 1,207.00 | 1,207.00 | 705 |
| 2024-03-20 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 400 |
| 2024-03-19 | 1,220.00 | 1,220.00 | 1,196.00 | 1,220.00 | 1,220.00 | 90 |
| 2024-03-18 | 1,217.00 | 1,220.00 | 1,190.00 | 1,220.00 | 1,220.00 | 409 |
| 2024-03-15 | 1,219.00 | 1,219.00 | 1,217.00 | 1,217.00 | 1,217.00 | 1,145 |
| 2024-03-14 | 1,200.00 | 1,219.00 | 1,200.00 | 1,219.00 | 1,219.00 | 2,923 |
| 2024-03-13 | 1,200.00 | 1,200.00 | 1,188.00 | 1,200.00 | 1,200.00 | 315 |
| 2024-03-12 | 1,220.00 | 1,220.00 | 1,185.00 | 1,200.00 | 1,200.00 | 430 |
| 2024-03-11 | 1,220.00 | 1,220.00 | 1,185.00 | 1,220.00 | 1,220.00 | 370 |
| 2024-03-08 | 1,218.00 | 1,220.00 | 1,200.00 | 1,220.00 | 1,220.00 | 1,743 |
| 2024-03-07 | 1,200.00 | 1,218.00 | 1,200.00 | 1,218.00 | 1,218.00 | 6 |
| 2024-03-06 | 1,200.00 | 1,219.00 | 1,190.00 | 1,200.00 | 1,200.00 | 1,616 |
| 2024-03-05 | 1,220.00 | 1,220.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,369 |
| 2024-03-04 | 1,200.00 | 1,220.00 | 1,200.00 | 1,220.00 | 1,220.00 | 400 |
| 2024-03-01 | 1,200.00 | 1,228.00 | 1,190.00 | 1,200.00 | 1,200.00 | 1,772 |
| 2024-02-29 | 1,247.00 | 1,247.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,341 |
| 2024-02-28 | 1,287.00 | 1,287.00 | 1,200.00 | 1,247.00 | 1,247.00 | 1,592 |
| 2024-02-27 | 1,280.00 | 1,288.00 | 1,241.00 | 1,287.00 | 1,287.00 | 11 |
| 2024-02-26 | 1,250.00 | 1,284.00 | 1,235.00 | 1,280.00 | 1,280.00 | 919 |
| 2024-02-23 | 1,227.00 | 1,250.00 | 1,227.00 | 1,250.00 | 1,250.00 | 13,030 |
| 2024-02-22 | 1,200.00 | 1,227.00 | 1,200.00 | 1,227.00 | 1,227.00 | 42,820 |
| 2024-02-21 | 1,200.00 | 1,227.00 | 1,190.00 | 1,200.00 | 1,200.00 | 21,916 |
| 2024-02-20 | 1,234.00 | 1,234.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,970 |
| 2024-02-19 | 1,189.00 | 1,234.00 | 1,181.00 | 1,234.00 | 1,234.00 | 91 |
| 2024-02-16 | 1,200.00 | 1,201.00 | 1,189.00 | 1,189.00 | 1,189.00 | 1,090 |
| 2024-02-15 | 1,239.00 | 1,248.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,820 |
| 2024-02-14 | 1,188.00 | 1,250.00 | 1,188.00 | 1,239.00 | 1,239.00 | 6,568 |
| 2024-02-13 | 1,198.00 | 1,210.00 | 1,188.00 | 1,188.00 | 1,188.00 | 880 |
| 2024-02-12 | 1,198.00 | 1,240.00 | 1,198.00 | 1,198.00 | 1,198.00 | 2,372 |
| 2024-02-09 | 1,195.00 | 1,199.00 | 1,195.00 | 1,198.00 | 1,198.00 | 2,007 |
| 2024-02-08 | 1,195.00 | 1,196.00 | 1,187.00 | 1,195.00 | 1,195.00 | 2,261 |
| 2024-02-07 | 1,190.00 | 1,200.00 | 1,183.00 | 1,195.00 | 1,195.00 | 2,851 |
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.