Alliances Developpement Immobilier S.A. (CBSE:ADI)
Morocco · Delayed Price · Currency is MAD 507.00
-3.00 (-0.59%)
At close: Jan 30, 2026
CBSE:ADI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 510.00 | 513.80 | 500.00 | 507.00 | 507.00 | -0.59% | 14,134 |
| Jan 29, 2026 | 520.10 | 529.00 | 506.30 | 510.00 | 510.00 | -1.92% | 9,512 |
| Jan 28, 2026 | 515.50 | 524.90 | 510.00 | 520.00 | 520.00 | 1.56% | 16,111 |
| Jan 27, 2026 | 505.10 | 517.00 | 505.00 | 512.00 | 512.00 | 1.37% | 19,831 |
| Jan 26, 2026 | 515.50 | 528.90 | 491.00 | 505.10 | 505.10 | -4.64% | 41,489 |
| Jan 23, 2026 | 527.00 | 529.70 | 517.00 | 529.70 | 529.70 | 0.78% | 15,505 |
| Jan 22, 2026 | 525.00 | 553.00 | 525.00 | 525.60 | 525.60 | 0.40% | 8,281 |
| Jan 21, 2026 | 522.00 | 534.90 | 522.00 | 523.50 | 523.50 | -2.15% | 2,620 |
| Jan 20, 2026 | 533.00 | 538.90 | 521.20 | 535.00 | 535.00 | -0.72% | 5,918 |
| Jan 19, 2026 | 541.00 | 542.90 | 535.00 | 538.90 | 538.90 | -1.12% | 3,351 |
| Jan 16, 2026 | 541.00 | 550.00 | 540.90 | 545.00 | 545.00 | -0.35% | 3,225 |
| Jan 15, 2026 | 551.00 | 553.00 | 542.20 | 546.90 | 546.90 | -1.28% | 6,328 |
| Jan 13, 2026 | 554.00 | 558.80 | 554.00 | 554.00 | 554.00 | -1.07% | 11,719 |
| Jan 12, 2026 | 560.00 | 560.00 | 551.10 | 560.00 | 560.00 | -0.88% | 13,929 |
| Jan 9, 2026 | 550.10 | 567.00 | 550.10 | 565.00 | 565.00 | - | 69,987 |
| Jan 8, 2026 | 567.90 | 567.90 | 546.00 | 565.00 | 565.00 | -0.88% | 32,696 |
| Jan 7, 2026 | 568.90 | 571.00 | 560.00 | 570.00 | 570.00 | 1.06% | 12,174 |
| Jan 6, 2026 | 560.10 | 569.00 | 560.00 | 564.00 | 564.00 | 0.71% | 20,989 |
| Jan 5, 2026 | 544.00 | 565.00 | 535.00 | 560.00 | 560.00 | 2.94% | 19,845 |
| Jan 2, 2026 | 543.70 | 544.00 | 533.00 | 544.00 | 544.00 | 2.64% | 25,390 |
| Dec 31, 2025 | 545.00 | 545.00 | 530.00 | 530.00 | 530.00 | -1.85% | 128,651 |
| Dec 30, 2025 | 540.00 | 545.00 | 526.30 | 540.00 | 540.00 | 0.93% | 34,023 |
| Dec 29, 2025 | 533.00 | 545.00 | 530.00 | 535.00 | 535.00 | -1.83% | 12,528 |
| Dec 26, 2025 | 560.00 | 565.00 | 541.30 | 545.00 | 545.00 | 0.72% | 41,152 |
| Dec 25, 2025 | 540.00 | 550.00 | 532.20 | 541.10 | 541.10 | 0.39% | 16,963 |
| Dec 24, 2025 | 546.00 | 546.00 | 539.00 | 539.00 | 539.00 | -0.19% | 7,439 |
| Dec 23, 2025 | 550.00 | 550.00 | 540.00 | 540.00 | 540.00 | -1.82% | 11,438 |
| Dec 22, 2025 | 560.00 | 560.00 | 546.00 | 550.00 | 550.00 | -1.43% | 5,281 |
| Dec 19, 2025 | 559.00 | 559.00 | 551.10 | 558.00 | 558.00 | 0.90% | 28,405 |
| Dec 18, 2025 | 559.00 | 562.00 | 552.20 | 553.00 | 553.00 | 0.73% | 24,558 |
| Dec 17, 2025 | 540.00 | 549.00 | 536.00 | 549.00 | 549.00 | 3.20% | 31,713 |
| Dec 16, 2025 | 555.00 | 555.00 | 532.00 | 532.00 | 532.00 | -3.10% | 17,283 |
| Dec 15, 2025 | 560.50 | 570.00 | 549.00 | 549.00 | 549.00 | -1.96% | 23,952 |
| Dec 12, 2025 | 560.20 | 580.00 | 560.00 | 560.00 | 560.00 | - | 34,081 |
| Dec 11, 2025 | 570.00 | 570.00 | 560.00 | 560.00 | 560.00 | -1.75% | 4,065 |
| Dec 10, 2025 | 579.90 | 579.90 | 568.00 | 570.00 | 570.00 | - | 2,829 |
| Dec 9, 2025 | 576.80 | 576.80 | 560.00 | 570.00 | 570.00 | 1.51% | 6,231 |
| Dec 8, 2025 | 570.00 | 579.00 | 561.50 | 561.50 | 561.50 | -1.49% | 2,722 |
| Dec 5, 2025 | 561.10 | 574.90 | 561.00 | 570.00 | 570.00 | 1.51% | 247,023 |
| Dec 4, 2025 | 579.90 | 579.90 | 561.00 | 561.50 | 561.50 | -0.35% | 3,715 |
| Dec 3, 2025 | 567.00 | 570.00 | 561.00 | 563.50 | 563.50 | -0.79% | 8,802 |
| Dec 2, 2025 | 571.10 | 573.00 | 566.40 | 568.00 | 568.00 | -1.22% | 7,394 |
| Dec 1, 2025 | 580.00 | 585.00 | 572.20 | 575.00 | 575.00 | -2.54% | 11,583 |
| Nov 28, 2025 | 595.00 | 595.00 | 585.60 | 590.00 | 590.00 | -0.17% | 14,888 |
| Nov 27, 2025 | 579.00 | 592.00 | 579.00 | 591.00 | 591.00 | 2.96% | 20,329 |
| Nov 26, 2025 | 570.00 | 577.00 | 570.00 | 574.00 | 574.00 | 0.53% | 17,242 |
| Nov 25, 2025 | 581.00 | 581.00 | 571.00 | 571.00 | 571.00 | 0.18% | 5,994 |
| Nov 24, 2025 | 566.00 | 579.00 | 566.00 | 570.00 | 570.00 | - | 20,688 |
| Nov 21, 2025 | 570.00 | 573.00 | 566.10 | 570.00 | 570.00 | 0.88% | 24,867 |
| Nov 20, 2025 | 565.00 | 574.00 | 563.00 | 565.00 | 565.00 | -0.28% | 26,999 |