TAQA MOROCCO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-10 | 1,041.00 | 1,060.00 | 1,020.00 | 1,060.00 | 1,060.00 | 438 |
| 2023-11-09 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 0 |
| 2023-11-08 | 1,040.00 | 1,041.00 | 1,040.00 | 1,041.00 | 1,041.00 | 89 |
| 2023-11-07 | 1,060.00 | 1,060.00 | 1,040.00 | 1,040.00 | 1,040.00 | 65 |
| 2023-11-03 | 1,070.00 | 1,072.00 | 1,060.00 | 1,060.00 | 1,060.00 | 111 |
| 2023-11-02 | 1,069.00 | 1,070.00 | 1,040.00 | 1,070.00 | 1,070.00 | 1,282 |
| 2023-11-01 | 1,079.00 | 1,079.00 | 1,069.00 | 1,069.00 | 1,069.00 | 10 |
| 2023-10-31 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 0 |
| 2023-10-30 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 0 |
| 2023-10-27 | 1,058.00 | 1,079.00 | 1,055.00 | 1,079.00 | 1,079.00 | 233 |
| 2023-10-26 | 1,080.00 | 1,085.00 | 1,058.00 | 1,058.00 | 1,058.00 | 145 |
| 2023-10-25 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0 |
| 2023-10-24 | 1,090.00 | 1,090.00 | 1,080.00 | 1,080.00 | 1,080.00 | 2,659 |
| 2023-10-23 | 1,090.00 | 1,090.00 | 1,089.00 | 1,090.00 | 1,090.00 | 9 |
| 2023-10-20 | 1,087.00 | 1,090.00 | 1,055.00 | 1,090.00 | 1,090.00 | 122 |
| 2023-10-19 | 1,087.00 | 1,087.00 | 1,086.00 | 1,087.00 | 1,087.00 | 4,040 |
| 2023-10-18 | 1,050.00 | 1,087.00 | 1,041.00 | 1,087.00 | 1,087.00 | 80 |
| 2023-10-17 | 1,095.00 | 1,095.00 | 1,040.00 | 1,050.00 | 1,050.00 | 24,427 |
| 2023-10-16 | 1,060.00 | 1,095.00 | 1,060.00 | 1,095.00 | 1,095.00 | 4 |
| 2023-10-13 | 1,098.00 | 1,098.00 | 1,042.00 | 1,060.00 | 1,060.00 | 925 |
| 2023-10-12 | 1,090.00 | 1,100.00 | 1,080.00 | 1,098.00 | 1,098.00 | 32 |
| 2023-10-11 | 1,110.00 | 1,110.00 | 1,090.00 | 1,090.00 | 1,090.00 | 20 |
| 2023-10-10 | 1,095.00 | 1,110.00 | 1,095.00 | 1,110.00 | 1,110.00 | 200 |
| 2023-10-09 | 1,071.00 | 1,095.00 | 1,040.00 | 1,095.00 | 1,095.00 | 79 |
| 2023-10-06 | 1,139.00 | 1,139.00 | 1,071.00 | 1,071.00 | 1,071.00 | 1,669 |
| 2023-10-05 | 1,082.00 | 1,139.00 | 1,042.00 | 1,139.00 | 1,139.00 | 1,552 |
| 2023-10-04 | 1,084.00 | 1,084.00 | 1,050.00 | 1,082.00 | 1,082.00 | 139 |
| 2023-10-03 | 1,050.00 | 1,084.00 | 1,050.00 | 1,084.00 | 1,084.00 | 56 |
| 2023-10-02 | 1,037.00 | 1,050.00 | 1,002.00 | 1,050.00 | 1,050.00 | 1,075 |
| 2023-09-27 | 1,037.00 | 1,037.00 | 1,010.00 | 1,037.00 | 1,037.00 | 1,758 |
| 2023-09-26 | 1,030.00 | 1,037.00 | 1,000.00 | 1,037.00 | 1,037.00 | 1,407 |
| 2023-09-25 | 1,000.00 | 1,030.00 | 1,000.00 | 1,030.00 | 1,030.00 | 179 |
| 2023-09-22 | 1,037.00 | 1,037.00 | 1,000.00 | 1,000.00 | 1,000.00 | 2,133 |
| 2023-09-21 | 980.00 | 1,038.00 | 980.00 | 1,037.00 | 1,037.00 | 1,504 |
| 2023-09-20 | 1,040.00 | 1,060.00 | 980.00 | 980.00 | 980.00 | 1,319 |
| 2023-09-19 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,098 |
| 2023-09-18 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,004 |
| 2023-09-15 | 1,050.00 | 1,060.00 | 1,033.00 | 1,040.00 | 1,040.00 | 1,667 |
| 2023-09-14 | 1,050.00 | 1,050.00 | 1,041.00 | 1,050.00 | 1,050.00 | 104 |
| 2023-09-13 | 1,061.00 | 1,061.00 | 1,031.00 | 1,050.00 | 1,050.00 | 518 |
| 2023-09-12 | 1,051.00 | 1,090.00 | 1,051.00 | 1,061.00 | 1,061.00 | 258 |
| 2023-09-11 | 1,050.00 | 1,092.00 | 1,050.00 | 1,051.00 | 1,051.00 | 449 |
| 2023-09-08 | 1,099.00 | 1,099.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,401 |
| 2023-09-07 | 1,072.00 | 1,099.00 | 1,072.00 | 1,099.00 | 1,099.00 | 35 |
| 2023-09-06 | 1,080.00 | 1,100.00 | 1,072.00 | 1,072.00 | 1,072.00 | 502 |
| 2023-09-05 | 1,100.00 | 1,100.00 | 1,080.00 | 1,080.00 | 1,080.00 | 14,041 |
| 2023-09-04 | 1,100.00 | 1,100.00 | 1,088.00 | 1,100.00 | 1,100.00 | 35 |
| 2023-09-01 | 1,120.00 | 1,120.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,500 |
| 2023-08-31 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 122 |
| 2023-08-30 | 1,100.00 | 1,120.00 | 1,100.00 | 1,120.00 | 1,120.00 | 168 |
| 2023-08-29 | 1,100.00 | 1,101.00 | 1,100.00 | 1,100.00 | 1,100.00 | 95 |
| 2023-08-28 | 1,120.00 | 1,120.00 | 1,100.00 | 1,100.00 | 1,100.00 | 102 |
| 2023-08-25 | 1,092.00 | 1,120.00 | 1,092.00 | 1,120.00 | 1,120.00 | 773 |
| 2023-08-24 | 1,075.00 | 1,092.00 | 1,075.00 | 1,092.00 | 1,092.00 | 467 |
| 2023-08-23 | 1,100.00 | 1,128.00 | 1,075.00 | 1,075.00 | 1,075.00 | 206 |
| 2023-08-22 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0 |
| 2023-08-18 | 1,115.00 | 1,144.00 | 1,100.00 | 1,100.00 | 1,100.00 | 270 |
| 2023-08-17 | 1,147.00 | 1,147.00 | 1,115.00 | 1,115.00 | 1,115.00 | 65 |
| 2023-08-16 | 1,148.00 | 1,148.00 | 1,147.00 | 1,147.00 | 1,147.00 | 5 |
| 2023-08-15 | 1,120.00 | 1,148.00 | 1,120.00 | 1,148.00 | 1,148.00 | 140 |
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.