TAQA MOROCCO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-06 | 1,199.00 | 1,199.00 | 1,178.00 | 1,190.00 | 1,190.00 | 731 |
| 2024-02-05 | 1,195.00 | 1,199.00 | 1,167.00 | 1,199.00 | 1,199.00 | 234 |
| 2024-02-02 | 1,195.00 | 1,200.00 | 1,195.00 | 1,195.00 | 1,195.00 | 326 |
| 2024-02-01 | 1,190.00 | 1,210.00 | 1,165.00 | 1,195.00 | 1,195.00 | 2,746 |
| 2024-01-31 | 1,200.00 | 1,210.00 | 1,190.00 | 1,190.00 | 1,190.00 | 75 |
| 2024-01-30 | 1,216.00 | 1,225.00 | 1,180.00 | 1,200.00 | 1,200.00 | 2,519 |
| 2024-01-29 | 1,228.00 | 1,228.00 | 1,216.00 | 1,216.00 | 1,216.00 | 175 |
| 2024-01-26 | 1,250.00 | 1,250.00 | 1,228.00 | 1,228.00 | 1,228.00 | 1,994 |
| 2024-01-25 | 1,251.00 | 1,251.00 | 1,250.00 | 1,250.00 | 1,250.00 | 200 |
| 2024-01-24 | 1,265.00 | 1,265.00 | 1,250.00 | 1,251.00 | 1,251.00 | 2,609 |
| 2024-01-23 | 1,259.00 | 1,290.00 | 1,241.00 | 1,265.00 | 1,265.00 | 4,194 |
| 2024-01-22 | 1,250.00 | 1,259.00 | 1,250.00 | 1,259.00 | 1,259.00 | 400 |
| 2024-01-19 | 1,250.00 | 1,250.00 | 1,213.00 | 1,250.00 | 1,250.00 | 517 |
| 2024-01-18 | 1,250.00 | 1,250.00 | 1,201.00 | 1,250.00 | 1,250.00 | 3,661 |
| 2024-01-17 | 1,227.00 | 1,250.00 | 1,185.00 | 1,250.00 | 1,250.00 | 2,318 |
| 2024-01-16 | 1,228.00 | 1,228.00 | 1,227.00 | 1,227.00 | 1,227.00 | 120 |
| 2024-01-15 | 1,229.00 | 1,229.00 | 1,200.00 | 1,228.00 | 1,228.00 | 240 |
| 2024-01-12 | 1,227.00 | 1,229.00 | 1,200.00 | 1,229.00 | 1,229.00 | 1,600 |
| 2024-01-10 | 1,194.00 | 1,238.00 | 1,194.00 | 1,227.00 | 1,227.00 | 1,267 |
| 2024-01-09 | 1,200.00 | 1,200.00 | 1,170.00 | 1,194.00 | 1,194.00 | 24,071 |
| 2024-01-08 | 1,178.00 | 1,240.00 | 1,178.00 | 1,200.00 | 1,200.00 | 209 |
| 2024-01-05 | 1,168.00 | 1,180.00 | 1,168.00 | 1,178.00 | 1,178.00 | 598 |
| 2024-01-04 | 1,135.00 | 1,168.00 | 1,134.00 | 1,168.00 | 1,168.00 | 1,166 |
| 2024-01-03 | 1,100.00 | 1,135.00 | 1,082.00 | 1,135.00 | 1,135.00 | 12,677 |
| 2024-01-02 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0 |
| 2023-12-29 | 1,100.00 | 1,100.00 | 1,091.00 | 1,100.00 | 1,100.00 | 11,434 |
| 2023-12-28 | 1,080.00 | 1,100.00 | 1,080.00 | 1,100.00 | 1,100.00 | 7,121 |
| 2023-12-27 | 1,070.00 | 1,096.00 | 1,070.00 | 1,080.00 | 1,080.00 | 202 |
| 2023-12-26 | 1,070.00 | 1,100.00 | 1,070.00 | 1,070.00 | 1,070.00 | 631 |
| 2023-12-25 | 1,065.00 | 1,076.00 | 1,065.00 | 1,070.00 | 1,070.00 | 352 |
| 2023-12-22 | 1,082.00 | 1,114.00 | 1,053.00 | 1,065.00 | 1,065.00 | 22,247 |
| 2023-12-21 | 1,082.00 | 1,082.00 | 1,062.00 | 1,082.00 | 1,082.00 | 1,461 |
| 2023-12-20 | 1,082.00 | 1,099.00 | 1,082.00 | 1,082.00 | 1,082.00 | 5,053 |
| 2023-12-19 | 1,085.00 | 1,100.00 | 1,081.00 | 1,082.00 | 1,082.00 | 9,473 |
| 2023-12-18 | 1,098.00 | 1,114.00 | 1,080.00 | 1,085.00 | 1,085.00 | 2,077 |
| 2023-12-15 | 1,090.00 | 1,114.00 | 1,090.00 | 1,098.00 | 1,098.00 | 4,102 |
| 2023-12-14 | 1,100.00 | 1,120.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,239 |
| 2023-12-13 | 1,100.00 | 1,124.00 | 1,100.00 | 1,100.00 | 1,100.00 | 891 |
| 2023-12-12 | 1,080.00 | 1,100.00 | 1,057.00 | 1,100.00 | 1,100.00 | 6,353 |
| 2023-12-11 | 1,050.00 | 1,088.00 | 1,050.00 | 1,080.00 | 1,080.00 | 2,497 |
| 2023-12-08 | 1,010.00 | 1,050.00 | 1,010.00 | 1,050.00 | 1,050.00 | 17,180 |
| 2023-12-07 | 1,029.00 | 1,029.00 | 996.00 | 1,010.00 | 1,010.00 | 2,425 |
| 2023-12-06 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 0 |
| 2023-12-05 | 1,026.00 | 1,029.00 | 1,010.00 | 1,029.00 | 1,029.00 | 3,168 |
| 2023-12-04 | 995.00 | 1,026.00 | 995.00 | 1,026.00 | 1,026.00 | 1 |
| 2023-12-01 | 1,010.00 | 1,010.00 | 995.00 | 995.00 | 995.00 | 1,293 |
| 2023-11-30 | 1,010.00 | 1,027.00 | 980.00 | 1,010.00 | 1,010.00 | 1,008 |
| 2023-11-29 | 1,010.00 | 1,019.00 | 1,010.00 | 1,010.00 | 1,010.00 | 220 |
| 2023-11-28 | 1,014.00 | 1,014.00 | 990.00 | 1,010.00 | 1,010.00 | 698 |
| 2023-11-27 | 1,048.00 | 1,048.00 | 1,014.00 | 1,014.00 | 1,014.00 | 12,149 |
| 2023-11-24 | 1,030.00 | 1,048.00 | 1,030.00 | 1,048.00 | 1,048.00 | 23 |
| 2023-11-23 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0 |
| 2023-11-22 | 1,050.00 | 1,054.00 | 1,030.00 | 1,030.00 | 1,030.00 | 10,738 |
| 2023-11-21 | 1,049.00 | 1,050.00 | 1,018.00 | 1,050.00 | 1,050.00 | 1,694 |
| 2023-11-20 | 1,030.00 | 1,050.00 | 1,030.00 | 1,049.00 | 1,049.00 | 2,969 |
| 2023-11-17 | 1,050.00 | 1,050.00 | 1,020.00 | 1,030.00 | 1,030.00 | 2,000 |
| 2023-11-16 | 1,059.00 | 1,059.00 | 1,030.00 | 1,050.00 | 1,050.00 | 326 |
| 2023-11-15 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 0 |
| 2023-11-14 | 1,069.00 | 1,069.00 | 1,020.00 | 1,059.00 | 1,059.00 | 52 |
| 2023-11-13 | 1,060.00 | 1,069.00 | 1,033.00 | 1,069.00 | 1,069.00 | 13 |
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.