TAQA MOROCCO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 1,493.00 | 1,493.00 | 1,466.00 | 1,466.00 | 1,466.00 | 261 |
| 2024-10-30 | 1,500.00 | 1,500.00 | 1,460.00 | 1,493.00 | 1,493.00 | 183 |
| 2024-10-29 | 1,524.00 | 1,524.00 | 1,460.00 | 1,500.00 | 1,500.00 | 2,124 |
| 2024-10-28 | 1,530.00 | 1,581.00 | 1,530.00 | 1,533.00 | 1,533.00 | 9,188 |
| 2024-10-25 | 1,530.00 | 1,533.00 | 1,520.00 | 1,530.00 | 1,530.00 | 10,682 |
| 2024-10-24 | 1,530.00 | 1,533.00 | 1,513.00 | 1,530.00 | 1,530.00 | 741 |
| 2024-10-23 | 1,549.00 | 1,549.00 | 1,530.00 | 1,530.00 | 1,530.00 | 6,250 |
| 2024-10-22 | 1,549.00 | 1,549.00 | 1,512.00 | 1,549.00 | 1,549.00 | 606 |
| 2024-10-21 | 1,550.00 | 1,550.00 | 1,535.00 | 1,549.00 | 1,549.00 | 1,092 |
| 2024-10-18 | 1,549.00 | 1,559.00 | 1,509.00 | 1,550.00 | 1,550.00 | 8,217 |
| 2024-10-17 | 1,520.00 | 1,549.00 | 1,520.00 | 1,549.00 | 1,549.00 | 8,627 |
| 2024-10-16 | 1,510.00 | 1,520.00 | 1,456.00 | 1,520.00 | 1,520.00 | 1,396 |
| 2024-10-15 | 1,575.00 | 1,575.00 | 1,510.00 | 1,510.00 | 1,510.00 | 8,639 |
| 2024-10-14 | 1,575.00 | 1,575.00 | 1,555.00 | 1,575.00 | 1,575.00 | 398 |
| 2024-10-11 | 1,585.00 | 1,585.00 | 1,551.00 | 1,575.00 | 1,575.00 | 1,941 |
| 2024-10-10 | 1,596.00 | 1,596.00 | 1,550.00 | 1,585.00 | 1,585.00 | 28,822 |
| 2024-10-09 | 1,549.00 | 1,599.00 | 1,510.00 | 1,596.00 | 1,596.00 | 23,228 |
| 2024-10-08 | 1,580.00 | 1,580.00 | 1,505.00 | 1,549.00 | 1,549.00 | 674 |
| 2024-10-07 | 1,490.00 | 1,595.00 | 1,490.00 | 1,580.00 | 1,580.00 | 23,354 |
| 2024-10-04 | 1,450.00 | 1,497.00 | 1,450.00 | 1,490.00 | 1,490.00 | 27,770 |
| 2024-10-03 | 1,425.00 | 1,467.00 | 1,425.00 | 1,450.00 | 1,450.00 | 5,407 |
| 2024-10-02 | 1,430.00 | 1,457.00 | 1,415.00 | 1,425.00 | 1,425.00 | 1,169 |
| 2024-10-01 | 1,450.00 | 1,500.00 | 1,430.00 | 1,430.00 | 1,430.00 | 11,295 |
| 2024-09-30 | 1,430.00 | 1,490.00 | 1,430.00 | 1,450.00 | 1,450.00 | 7,803 |
| 2024-09-27 | 1,415.00 | 1,475.00 | 1,400.00 | 1,430.00 | 1,430.00 | 22,994 |
| 2024-09-26 | 1,364.00 | 1,418.00 | 1,364.00 | 1,415.00 | 1,415.00 | 9,491 |
| 2024-09-25 | 1,300.00 | 1,370.00 | 1,300.00 | 1,364.00 | 1,364.00 | 14,465 |
| 2024-09-24 | 1,300.00 | 1,323.00 | 1,300.00 | 1,300.00 | 1,300.00 | 18,246 |
| 2024-09-23 | 1,305.00 | 1,325.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,197 |
| 2024-09-20 | 1,312.00 | 1,320.00 | 1,300.00 | 1,305.00 | 1,305.00 | 2,009 |
| 2024-09-19 | 1,310.00 | 1,348.00 | 1,310.00 | 1,312.00 | 1,312.00 | 850 |
| 2024-09-18 | 1,310.00 | 1,320.00 | 1,300.00 | 1,310.00 | 1,310.00 | 1,480 |
| 2024-09-13 | 1,295.00 | 1,348.00 | 1,295.00 | 1,310.00 | 1,310.00 | 2,437 |
| 2024-09-12 | 1,280.00 | 1,309.00 | 1,277.00 | 1,295.00 | 1,295.00 | 145 |
| 2024-09-11 | 1,320.00 | 1,320.00 | 1,280.00 | 1,280.00 | 1,280.00 | 8,111 |
| 2024-09-10 | 1,307.00 | 1,320.00 | 1,275.00 | 1,320.00 | 1,320.00 | 366 |
| 2024-09-09 | 1,295.00 | 1,309.00 | 1,281.00 | 1,307.00 | 1,307.00 | 127 |
| 2024-09-06 | 1,280.00 | 1,309.00 | 1,280.00 | 1,295.00 | 1,295.00 | 1,623 |
| 2024-09-05 | 1,272.00 | 1,305.00 | 1,272.00 | 1,280.00 | 1,280.00 | 218 |
| 2024-09-04 | 1,309.00 | 1,309.00 | 1,272.00 | 1,272.00 | 1,272.00 | 130 |
| 2024-09-03 | 1,318.00 | 1,318.00 | 1,282.00 | 1,309.00 | 1,309.00 | 73 |
| 2024-09-02 | 1,290.00 | 1,318.00 | 1,290.00 | 1,318.00 | 1,318.00 | 29 |
| 2024-08-30 | 1,310.00 | 1,310.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,965 |
| 2024-08-29 | 1,310.00 | 1,330.00 | 1,290.00 | 1,310.00 | 1,310.00 | 102,141 |
| 2024-08-28 | 1,325.00 | 1,349.00 | 1,300.00 | 1,310.00 | 1,310.00 | 2,363 |
| 2024-08-27 | 1,327.00 | 1,327.00 | 1,302.00 | 1,325.00 | 1,325.00 | 15 |
| 2024-08-26 | 1,318.00 | 1,327.00 | 1,318.00 | 1,327.00 | 1,327.00 | 5 |
| 2024-08-23 | 1,300.00 | 1,325.00 | 1,300.00 | 1,318.00 | 1,318.00 | 1,977 |
| 2024-08-22 | 1,325.00 | 1,325.00 | 1,290.00 | 1,300.00 | 1,300.00 | 313 |
| 2024-08-19 | 1,290.00 | 1,325.00 | 1,261.00 | 1,325.00 | 1,325.00 | 654 |
| 2024-08-16 | 1,290.00 | 1,290.00 | 1,270.00 | 1,290.00 | 1,290.00 | 1,515 |
| 2024-08-15 | 1,290.00 | 1,298.00 | 1,281.00 | 1,290.00 | 1,290.00 | 3,081 |
| 2024-08-13 | 1,300.00 | 1,300.00 | 1,260.00 | 1,290.00 | 1,290.00 | 8,218 |
| 2024-08-12 | 1,300.00 | 1,300.00 | 1,290.00 | 1,300.00 | 1,300.00 | 352 |
| 2024-08-09 | 1,284.00 | 1,320.00 | 1,281.00 | 1,300.00 | 1,300.00 | 455 |
| 2024-08-08 | 1,280.00 | 1,324.00 | 1,280.00 | 1,284.00 | 1,284.00 | 560 |
| 2024-08-07 | 1,330.00 | 1,330.00 | 1,280.00 | 1,280.00 | 1,280.00 | 728 |
| 2024-08-06 | 1,295.00 | 1,330.00 | 1,295.00 | 1,330.00 | 1,330.00 | 47 |
| 2024-08-05 | 1,347.00 | 1,347.00 | 1,295.00 | 1,295.00 | 1,295.00 | 559 |
| 2024-08-02 | 1,336.00 | 1,348.00 | 1,329.00 | 1,347.00 | 1,347.00 | 2,510 |
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.