Douja Promotion Groupe Addoha S.A. (CBSE:ADH)
Morocco flag Morocco · Delayed Price · Currency is MAD
41.70
-1.29 (-3.00%)
At close: Sep 4, 2025

CBSE:ADH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202542.9942.9941.2041.7041.70-3.00%1,460,681
Sep 3, 202543.5043.5042.6042.9942.99-1.40%414,529
Sep 2, 202542.0044.3040.8043.6043.602.98%1,728,099
Sep 1, 202541.9742.3440.0042.3442.349.97%3,454,820
Aug 29, 202538.7539.0038.5038.5038.50-1.28%203,348
Aug 28, 202540.0040.0038.9139.0039.00-2.30%151,320
Aug 27, 202539.8040.2439.8039.9239.920.05%112,702
Aug 26, 202540.0240.9539.9039.9039.90-0.20%495,007
Aug 25, 202539.2039.9839.0039.9839.982.38%101,773
Aug 22, 202539.1039.2038.6339.0539.051.14%76,012
Aug 19, 202539.1139.2038.1538.6138.61-1.88%714,009
Aug 18, 202539.7040.0039.0039.3539.35-2.60%115,978
Aug 15, 202540.3040.7040.0340.4040.40-0.74%135,952
Aug 13, 202540.1540.7040.0040.7040.701.62%135,341
Aug 12, 202540.7241.0039.9240.0540.05-1.65%361,676
Aug 11, 202542.0042.4740.6040.7240.72-2.47%490,036
Aug 8, 202540.8541.7540.8541.7541.754.38%1,109,934
Aug 7, 202539.0140.2239.0140.0040.003.20%885,684
Aug 6, 202538.5138.7638.2338.7638.761.47%498,343
Aug 5, 202537.2038.2037.1538.2038.202.83%724,356
Aug 4, 202537.0037.1536.0137.1537.151.23%452,396
Aug 1, 202537.0037.1036.7036.7036.70-0.81%496,789
Jul 31, 202537.1837.2036.5237.0037.00-0.48%479,147
Jul 29, 202537.2037.5036.5037.1837.18-0.05%505,997
Jul 28, 202538.0038.3037.1337.2037.20-1.77%139,388
Jul 25, 202535.9037.9035.9037.8737.875.63%874,089
Jul 24, 202536.0036.2035.5135.8535.85-0.42%131,800
Jul 23, 202536.4036.5035.5036.0036.00-1.59%188,190
Jul 22, 202536.4936.5936.0236.5836.580.08%194,446
Jul 21, 202536.5036.9036.0036.5536.55-0.95%107,264
Jul 18, 202536.5136.9536.0036.9036.902.50%148,878
Jul 17, 202535.6037.0035.5036.0036.001.12%259,202
Jul 16, 202535.6035.8035.5335.6035.60-0.56%84,957
Jul 15, 202535.6635.9735.5035.8035.80-0.17%208,829
Jul 14, 202535.5536.0035.5035.8635.860.11%529,374
Jul 11, 202536.0036.1035.6035.8235.82-0.22%358,623
Jul 10, 202535.9536.0035.5035.9035.90-0.06%167,631
Jul 9, 202536.1036.2335.8035.9235.92-0.69%86,201
Jul 8, 202536.0036.3335.6036.1736.17-0.03%28,630
Jul 7, 202536.0136.3035.9036.1836.180.47%58,460
Jul 4, 202536.0036.2835.8036.0136.01-0.28%117,321
Jul 3, 202536.2936.2935.8636.1136.110.28%68,808
Jul 2, 202536.1036.5035.8036.0136.01-1.34%108,059
Jul 1, 202536.6836.7035.0136.5036.50-1.32%112,968
Jun 30, 202536.0236.9935.8336.9936.990.33%197,280
Jun 26, 202536.9637.0536.7036.8736.87-0.08%316,295
Jun 25, 202536.9836.9836.5036.9036.900.54%155,035
Jun 24, 202536.4437.0036.0036.7036.705.46%842,872
Jun 23, 202535.6035.6034.0134.8034.80-0.57%111,060
Jun 20, 202534.6036.2834.5035.0035.002.94%742,061