Douja Promotion Groupe Addoha S.A. (CBSE:ADH)
Morocco · Delayed Price · Currency is MAD 37.00
-0.18 (-0.48%)
At close: Jul 31, 2025
ROIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 37.18 | 37.20 | 36.52 | 37.00 | 37.00 | -0.48% | 479,147 |
| Jul 29, 2025 | 37.20 | 37.50 | 36.50 | 37.18 | 37.18 | -0.05% | 505,997 |
| Jul 28, 2025 | 38.00 | 38.30 | 37.13 | 37.20 | 37.20 | -1.77% | 139,388 |
| Jul 25, 2025 | 35.90 | 37.90 | 35.90 | 37.87 | 37.87 | 5.63% | 874,089 |
| Jul 24, 2025 | 36.00 | 36.20 | 35.51 | 35.85 | 35.85 | -0.42% | 131,800 |
| Jul 23, 2025 | 36.40 | 36.50 | 35.50 | 36.00 | 36.00 | -1.59% | 188,190 |
| Jul 22, 2025 | 36.49 | 36.59 | 36.02 | 36.58 | 36.58 | 0.08% | 194,446 |
| Jul 21, 2025 | 36.50 | 36.90 | 36.00 | 36.55 | 36.55 | -0.95% | 107,264 |
| Jul 18, 2025 | 36.51 | 36.95 | 36.00 | 36.90 | 36.90 | 2.50% | 148,878 |
| Jul 17, 2025 | 35.60 | 37.00 | 35.50 | 36.00 | 36.00 | 1.12% | 259,202 |
| Jul 16, 2025 | 35.60 | 35.80 | 35.53 | 35.60 | 35.60 | -0.56% | 84,957 |
| Jul 15, 2025 | 35.66 | 35.97 | 35.50 | 35.80 | 35.80 | -0.17% | 208,829 |
| Jul 14, 2025 | 35.55 | 36.00 | 35.50 | 35.86 | 35.86 | 0.11% | 529,374 |
| Jul 11, 2025 | 36.00 | 36.10 | 35.60 | 35.82 | 35.82 | -0.22% | 358,623 |
| Jul 10, 2025 | 35.95 | 36.00 | 35.50 | 35.90 | 35.90 | -0.06% | 167,631 |
| Jul 9, 2025 | 36.10 | 36.23 | 35.80 | 35.92 | 35.92 | -0.69% | 86,201 |
| Jul 8, 2025 | 36.00 | 36.33 | 35.60 | 36.17 | 36.17 | -0.03% | 28,630 |
| Jul 7, 2025 | 36.01 | 36.30 | 35.90 | 36.18 | 36.18 | 0.47% | 58,460 |
| Jul 4, 2025 | 36.00 | 36.28 | 35.80 | 36.01 | 36.01 | -0.28% | 117,321 |
| Jul 3, 2025 | 36.29 | 36.29 | 35.86 | 36.11 | 36.11 | 0.28% | 68,808 |
| Jul 2, 2025 | 36.10 | 36.50 | 35.80 | 36.01 | 36.01 | -1.34% | 108,059 |
| Jul 1, 2025 | 36.68 | 36.70 | 35.01 | 36.50 | 36.50 | -1.32% | 112,968 |
| Jun 30, 2025 | 36.02 | 36.99 | 35.83 | 36.99 | 36.99 | 0.33% | 197,280 |
| Jun 26, 2025 | 36.96 | 37.05 | 36.70 | 36.87 | 36.87 | -0.08% | 316,295 |
| Jun 25, 2025 | 36.98 | 36.98 | 36.50 | 36.90 | 36.90 | 0.54% | 155,035 |
| Jun 24, 2025 | 36.44 | 37.00 | 36.00 | 36.70 | 36.70 | 5.46% | 842,872 |
| Jun 23, 2025 | 35.60 | 35.60 | 34.01 | 34.80 | 34.80 | -0.57% | 111,060 |
| Jun 20, 2025 | 34.60 | 36.28 | 34.50 | 35.00 | 35.00 | 2.94% | 742,061 |
| Jun 19, 2025 | 34.40 | 34.60 | 32.50 | 34.00 | 34.00 | -1.73% | 587,049 |
| Jun 18, 2025 | 35.00 | 35.58 | 34.50 | 34.60 | 34.60 | -1.14% | 140,823 |
| Jun 17, 2025 | 36.00 | 36.49 | 35.00 | 35.00 | 35.00 | -1.69% | 438,783 |
| Jun 16, 2025 | 36.45 | 36.50 | 35.60 | 35.60 | 35.60 | -3.86% | 905,995 |
| Jun 13, 2025 | 37.65 | 37.99 | 35.35 | 37.03 | 37.03 | -3.06% | 1,275,776 |
| Jun 12, 2025 | 38.52 | 38.98 | 37.77 | 38.20 | 38.20 | -2.18% | 72,543 |
| Jun 11, 2025 | 39.06 | 39.34 | 38.50 | 39.05 | 39.05 | 0.10% | 337,669 |
| Jun 10, 2025 | 38.60 | 39.25 | 37.96 | 39.01 | 39.01 | 1.32% | 227,812 |
| Jun 6, 2025 | 38.33 | 38.66 | 38.20 | 38.50 | 38.50 | 0.79% | 302,778 |
| Jun 5, 2025 | 37.41 | 38.20 | 37.41 | 38.20 | 38.20 | 3.24% | 575,683 |
| Jun 4, 2025 | 36.50 | 37.19 | 36.12 | 37.00 | 37.00 | 2.15% | 708,145 |
| Jun 3, 2025 | 37.50 | 37.50 | 36.22 | 36.22 | 36.22 | -0.82% | 378,380 |
| Jun 2, 2025 | 36.90 | 37.10 | 36.12 | 36.52 | 36.52 | 1.44% | 419,234 |
| May 30, 2025 | 35.90 | 37.44 | 35.90 | 36.00 | 36.00 | -1.45% | 573,962 |
| May 29, 2025 | 34.01 | 36.60 | 34.01 | 36.53 | 36.53 | 7.44% | 736,746 |
| May 28, 2025 | 34.89 | 35.20 | 34.00 | 34.00 | 34.00 | -2.21% | 330,647 |
| May 27, 2025 | 35.00 | 35.48 | 34.40 | 34.77 | 34.77 | -0.66% | 272,328 |
| May 26, 2025 | 35.62 | 35.99 | 35.00 | 35.00 | 35.00 | -1.74% | 179,336 |
| May 23, 2025 | 36.60 | 37.00 | 35.60 | 35.62 | 35.62 | -4.04% | 343,891 |
| May 22, 2025 | 37.00 | 37.24 | 36.20 | 37.12 | 37.12 | 1.70% | 145,376 |
| May 21, 2025 | 38.40 | 38.40 | 36.00 | 36.50 | 36.50 | -1.32% | 281,129 |
| May 20, 2025 | 35.80 | 37.70 | 35.40 | 36.99 | 36.99 | 1.93% | 421,488 |