Douja Promotion Groupe Addoha S.A. (CBSE:ADH)
Morocco · Delayed Price · Currency is MAD 37.60
-0.12 (-0.32%)
At close: Nov 28, 2025
CBSE:ADH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 37.50 | 37.95 | 37.12 | 37.60 | 37.60 | -0.32% | 370,802 |
| Nov 27, 2025 | 37.70 | 37.90 | 37.00 | 37.72 | 37.72 | -0.19% | 334,782 |
| Nov 26, 2025 | 37.15 | 37.80 | 37.15 | 37.79 | 37.79 | 0.40% | 66,420 |
| Nov 25, 2025 | 37.65 | 37.80 | 37.11 | 37.64 | 37.64 | 0.37% | 76,015 |
| Nov 24, 2025 | 37.20 | 37.50 | 36.30 | 37.50 | 37.50 | 3.56% | 176,041 |
| Nov 21, 2025 | 36.15 | 36.68 | 36.10 | 36.21 | 36.21 | 0.56% | 212,629 |
| Nov 20, 2025 | 37.30 | 37.30 | 36.01 | 36.01 | 36.01 | -1.91% | 221,661 |
| Nov 19, 2025 | 37.11 | 37.98 | 36.60 | 36.71 | 36.71 | -2.11% | 234,931 |
| Nov 17, 2025 | 38.48 | 38.48 | 37.21 | 37.50 | 37.50 | -0.82% | 203,024 |
| Nov 14, 2025 | 38.69 | 38.69 | 37.69 | 37.81 | 37.81 | 0.32% | 72,148 |
| Nov 13, 2025 | 37.91 | 38.10 | 37.51 | 37.69 | 37.69 | 0.91% | 45,501 |
| Nov 12, 2025 | 37.80 | 38.60 | 37.16 | 37.35 | 37.35 | -0.66% | 88,281 |
| Nov 11, 2025 | 39.22 | 39.40 | 37.60 | 37.60 | 37.60 | -4.13% | 230,045 |
| Nov 10, 2025 | 39.80 | 40.25 | 39.05 | 39.22 | 39.22 | -1.23% | 32,225 |
| Nov 7, 2025 | 40.24 | 40.24 | 39.71 | 39.71 | 39.71 | -1.07% | 181,550 |
| Nov 5, 2025 | 39.80 | 40.60 | 39.80 | 40.14 | 40.14 | 0.32% | 54,324 |
| Nov 4, 2025 | 41.00 | 41.25 | 39.05 | 40.01 | 40.01 | -2.65% | 103,243 |
| Nov 3, 2025 | 42.10 | 42.78 | 41.10 | 41.10 | 41.10 | 0.46% | 372,763 |
| Oct 31, 2025 | 41.37 | 41.40 | 40.71 | 40.91 | 40.91 | -1.28% | 144,450 |
| Oct 30, 2025 | 41.40 | 41.50 | 40.55 | 41.44 | 41.44 | 0.10% | 439,624 |
| Oct 29, 2025 | 40.60 | 42.20 | 40.60 | 41.40 | 41.40 | 1.25% | 711,818 |
| Oct 28, 2025 | 39.39 | 41.20 | 39.39 | 40.89 | 40.89 | 2.23% | 649,402 |
| Oct 27, 2025 | 40.60 | 40.89 | 39.80 | 40.00 | 40.00 | -2.20% | 63,872 |
| Oct 24, 2025 | 39.95 | 40.90 | 39.30 | 40.90 | 40.90 | 1.61% | 84,735 |
| Oct 23, 2025 | 40.94 | 40.94 | 39.51 | 40.25 | 40.25 | -0.62% | 155,679 |
| Oct 22, 2025 | 39.52 | 40.80 | 39.52 | 40.50 | 40.50 | 2.66% | 667,870 |
| Oct 21, 2025 | 37.99 | 39.45 | 37.71 | 39.45 | 39.45 | 4.89% | 1,109,569 |
| Oct 20, 2025 | 37.00 | 38.30 | 37.00 | 37.61 | 37.61 | 2.23% | 185,356 |
| Oct 17, 2025 | 36.49 | 36.79 | 36.00 | 36.79 | 36.79 | 2.19% | 141,120 |
| Oct 16, 2025 | 35.26 | 36.19 | 35.26 | 36.00 | 36.00 | 3.12% | 172,942 |
| Oct 15, 2025 | 35.10 | 35.90 | 34.03 | 34.91 | 34.91 | -0.34% | 314,751 |
| Oct 14, 2025 | 36.88 | 36.88 | 35.03 | 35.03 | 35.03 | -2.69% | 278,576 |
| Oct 13, 2025 | 36.99 | 37.00 | 35.50 | 36.00 | 36.00 | -0.41% | 68,609 |
| Oct 10, 2025 | 36.79 | 37.00 | 36.15 | 36.15 | 36.15 | -1.74% | 201,144 |
| Oct 9, 2025 | 37.06 | 37.40 | 36.79 | 36.79 | 36.79 | -0.70% | 99,597 |
| Oct 8, 2025 | 37.54 | 37.89 | 37.05 | 37.05 | 37.05 | -1.20% | 116,219 |
| Oct 7, 2025 | 38.48 | 38.48 | 37.50 | 37.50 | 37.50 | -1.94% | 122,677 |
| Oct 6, 2025 | 39.00 | 39.25 | 38.24 | 38.24 | 38.24 | -0.36% | 160,856 |
| Oct 3, 2025 | 37.28 | 38.99 | 37.28 | 38.38 | 38.38 | 3.73% | 265,956 |
| Oct 2, 2025 | 36.00 | 37.50 | 34.50 | 37.00 | 37.00 | - | 338,841 |
| Oct 1, 2025 | 38.10 | 38.11 | 37.00 | 37.00 | 37.00 | -4.39% | 186,873 |
| Sep 30, 2025 | 38.69 | 39.25 | 36.50 | 38.70 | 38.70 | 1.55% | 383,702 |
| Sep 29, 2025 | 38.87 | 39.50 | 38.11 | 38.11 | 38.11 | -4.73% | 222,926 |
| Sep 26, 2025 | 39.23 | 40.00 | 38.64 | 40.00 | 40.00 | 1.27% | 271,488 |
| Sep 25, 2025 | 40.24 | 40.24 | 39.24 | 39.50 | 39.50 | -1.99% | 77,624 |
| Sep 24, 2025 | 39.50 | 40.30 | 39.21 | 40.30 | 40.30 | 2.54% | 109,124 |
| Sep 23, 2025 | 39.99 | 40.98 | 39.30 | 39.30 | 39.30 | -1.01% | 122,715 |
| Sep 22, 2025 | 39.85 | 39.85 | 39.25 | 39.70 | 39.70 | 1.28% | 30,850 |
| Sep 19, 2025 | 40.00 | 40.05 | 39.20 | 39.20 | 39.20 | -2.22% | 63,406 |
| Sep 18, 2025 | 40.03 | 40.35 | 40.00 | 40.09 | 39.59 | -0.05% | 122,476 |