Douja Promotion Groupe Addoha S.A. (CBSE:ADH)
Morocco · Delayed Price · Currency is MAD 29.99
-0.13 (-0.43%)
At close: Oct 9, 2026
CBSE:ADH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 30.12 | 30.28 | 29.11 | 29.99 | 29.99 | -0.43% | 201,448 |
| Oct 8, 2026 | 31.00 | 31.30 | 30.05 | 30.12 | 30.12 | -1.25% | 59,073 |
| Oct 7, 2026 | 31.45 | 31.45 | 30.30 | 30.50 | 30.50 | -3.17% | 80,526 |
| Oct 6, 2026 | 31.70 | 31.70 | 29.10 | 31.50 | 31.50 | -0.63% | 252,578 |
| Oct 5, 2026 | 32.10 | 32.45 | 31.70 | 31.70 | 31.70 | -1.25% | 82,638 |
| Oct 2, 2026 | 33.48 | 33.48 | 31.90 | 32.10 | 32.10 | -4.18% | 267,771 |
| Oct 1, 2026 | 33.00 | 33.50 | 32.50 | 33.50 | 33.50 | - | 167,503 |
| Sep 30, 2026 | 33.70 | 34.00 | 33.20 | 33.50 | 33.50 | - | 37,811 |
| Sep 29, 2026 | 32.50 | 33.99 | 32.50 | 33.50 | 33.50 | 1.52% | 45,668 |
| Sep 28, 2026 | 33.99 | 33.99 | 32.80 | 33.00 | 33.00 | -1.76% | 67,182 |
| Sep 25, 2026 | 33.79 | 33.79 | 33.15 | 33.59 | 33.59 | -0.62% | 226,856 |
| Sep 24, 2026 | 34.02 | 34.25 | 33.55 | 33.80 | 33.80 | -0.88% | 159,265 |
| Sep 23, 2026 | 34.00 | 34.57 | 34.00 | 34.10 | 34.10 | -1.13% | 125,495 |
| Sep 22, 2026 | 33.20 | 34.59 | 33.20 | 34.49 | 34.49 | 2.96% | 87,578 |
| Sep 21, 2026 | 32.60 | 33.50 | 32.40 | 33.50 | 33.50 | 3.08% | 60,958 |
| Sep 18, 2026 | 33.96 | 34.89 | 32.50 | 32.50 | 32.50 | -4.33% | 280,499 |
| Sep 17, 2026 | 33.53 | 33.97 | 33.53 | 33.97 | 33.97 | - | 2,853 |
| Sep 16, 2026 | 33.51 | 34.00 | 33.51 | 33.97 | 33.97 | -1.22% | 79,429 |
| Sep 15, 2026 | 34.21 | 34.40 | 33.50 | 34.39 | 34.39 | -0.46% | 79,517 |
| Sep 14, 2026 | 35.40 | 35.42 | 34.50 | 34.55 | 34.55 | -2.12% | 43,938 |
| Sep 11, 2026 | 35.30 | 35.48 | 35.05 | 35.30 | 35.30 | -1.26% | 20,232 |
| Sep 10, 2026 | 35.44 | 35.75 | 35.12 | 35.75 | 35.75 | 0.85% | 199,597 |
| Sep 9, 2026 | 35.30 | 35.45 | 34.60 | 35.45 | 35.45 | -0.14% | 88,731 |
| Sep 8, 2026 | 35.02 | 35.50 | 35.02 | 35.50 | 35.50 | 0.17% | 262,326 |
| Sep 7, 2026 | 35.02 | 35.59 | 35.00 | 35.44 | 35.44 | 1.20% | 53,897 |
| Sep 4, 2026 | 35.60 | 35.60 | 35.02 | 35.02 | 35.02 | -1.32% | 35,367 |
| Sep 3, 2026 | 35.70 | 35.72 | 35.00 | 35.49 | 35.49 | -0.03% | 16,645 |
| Sep 2, 2026 | 35.80 | 35.80 | 35.11 | 35.50 | 35.50 | -0.20% | 14,340 |
| Sep 1, 2026 | 35.69 | 35.80 | 34.20 | 35.57 | 35.57 | 3.07% | 51,959 |
| Aug 31, 2026 | 36.49 | 36.49 | 34.51 | 34.51 | 34.51 | -4.27% | 254,908 |
| Aug 28, 2026 | 36.31 | 36.92 | 36.05 | 36.05 | 36.05 | -2.44% | 133,450 |
| Aug 27, 2026 | 36.41 | 37.07 | 36.36 | 36.95 | 36.95 | 0.41% | 66,415 |
| Aug 24, 2026 | 37.25 | 37.48 | 36.76 | 36.80 | 36.80 | -1.81% | 235,183 |
| Aug 19, 2026 | 35.52 | 37.48 | 35.52 | 37.48 | 37.48 | 4.11% | 282,996 |
| Aug 18, 2026 | 35.98 | 36.00 | 35.10 | 36.00 | 36.00 | 0.06% | 82,815 |
| Aug 17, 2026 | 36.00 | 36.00 | 35.05 | 35.98 | 35.98 | -0.06% | 93,252 |
| Aug 13, 2026 | 36.00 | 36.00 | 35.55 | 36.00 | 36.00 | - | 54,156 |
| Aug 12, 2026 | 36.00 | 36.39 | 35.50 | 36.00 | 36.00 | - | 255,174 |
| Aug 11, 2026 | 36.40 | 36.44 | 35.80 | 36.00 | 36.00 | -2.28% | 241,208 |
| Aug 10, 2026 | 37.05 | 37.78 | 36.80 | 36.84 | 36.84 | -2.00% | 552,078 |
| Aug 7, 2026 | 36.80 | 37.99 | 36.80 | 37.59 | 37.59 | 1.59% | 649,406 |
| Aug 6, 2026 | 36.11 | 37.00 | 36.11 | 37.00 | 37.00 | 1.37% | 537,285 |
| Aug 5, 2026 | 36.85 | 36.99 | 36.13 | 36.50 | 36.50 | -1.35% | 140,014 |
| Aug 4, 2026 | 36.02 | 37.30 | 36.02 | 37.00 | 37.00 | 2.75% | 1,837,518 |
| Aug 3, 2026 | 35.30 | 36.01 | 35.10 | 36.01 | 36.01 | 1.84% | 460,591 |
| Jul 31, 2026 | 34.49 | 35.36 | 33.62 | 35.36 | 35.36 | 2.49% | 306,535 |
| Jul 29, 2026 | 33.99 | 35.50 | 33.98 | 34.50 | 34.50 | 1.44% | 258,992 |
| Jul 28, 2026 | 33.49 | 34.01 | 32.68 | 34.01 | 34.01 | 1.52% | 171,418 |
| Jul 27, 2026 | 33.69 | 33.69 | 32.52 | 33.50 | 33.50 | 1.52% | 20,215 |
| Jul 24, 2026 | 32.80 | 33.00 | 32.52 | 33.00 | 33.00 | 1.48% | 48,878 |