Alliances Developpement Immobilier S.A. (CBSE:ADI)
Morocco flag Morocco · Delayed Price · Currency is MAD
519.00
+1.00 (0.19%)
At close: Sep 26, 2025

CBSE:ADI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025518.00525.00512.20519.00519.000.19%33,575
Sep 25, 2025523.00526.90517.00518.00518.00-0.96%12,076
Sep 24, 2025531.00531.00519.00523.00523.000.56%3,849
Sep 23, 2025529.00539.00520.10520.10520.10-0.55%12,035
Sep 22, 2025530.00530.00518.00523.00523.00-4,794
Sep 19, 2025530.10532.50516.00523.00523.00-0.38%13,901
Sep 18, 2025522.10529.90522.10525.00525.00-3,508
Sep 17, 2025525.50530.00524.00525.00525.00-0.94%12,677
Sep 16, 2025530.00533.90525.20530.00530.00-3,913
Sep 15, 2025539.00539.00530.00530.00530.00-1.30%8,045
Sep 12, 2025536.10540.00535.10537.00537.00-0.54%51,348
Sep 11, 2025540.00543.00532.10539.90539.900.92%46,168
Sep 10, 2025528.00540.00528.00535.00535.002.88%10,831
Sep 9, 2025540.00547.00520.00520.00520.00-3.70%54,929
Sep 8, 2025554.00555.00540.00540.00540.00-2.53%23,071
Sep 4, 2025563.00568.00553.20554.00554.00-2.29%21,696
Sep 3, 2025559.00570.00555.30567.00567.001.98%86,486
Sep 2, 2025556.50562.00550.00556.00556.00-0.36%38,774
Sep 1, 2025567.00567.00540.00558.00558.004.30%123,244
Aug 29, 2025542.00550.00535.00535.00535.00-1.83%22,967
Aug 28, 2025555.00558.00543.00545.00545.00-1.45%16,432
Aug 27, 2025556.20563.00552.00553.00553.000.18%15,270
Aug 26, 2025565.00568.90552.00552.00552.00-1.50%95,137
Aug 25, 2025549.00568.90545.10560.40560.402.83%93,549
Aug 22, 2025534.00550.00529.90545.00545.001.89%35,801
Aug 19, 2025535.00536.00530.00534.90534.90-0.02%12,064
Aug 18, 2025539.00539.00526.70535.00535.00-0.94%39,412
Aug 15, 2025544.00550.00535.60540.10540.10-0.95%14,603
Aug 13, 2025550.10555.00545.30545.30545.30-0.58%18,380
Aug 12, 2025545.00557.90540.10548.50548.50-0.27%20,086
Aug 11, 2025565.00565.00546.50550.00550.00-55,220
Aug 8, 2025535.00550.00530.00550.00550.004.15%183,562
Aug 7, 2025520.00540.00520.00528.10528.103.96%115,362
Aug 6, 2025501.00514.20491.10508.00508.001.60%73,211
Aug 5, 2025494.00505.00490.00500.00500.002.04%63,875
Aug 4, 2025475.05490.00474.00490.00490.002.51%26,756
Aug 1, 2025482.00493.00478.00478.00478.00-0.42%33,968
Jul 31, 2025475.00484.30472.00480.00480.001.05%42,233
Jul 29, 2025483.00483.00472.00475.00475.00-1.46%28,499
Jul 28, 2025486.95490.00480.10482.05482.05-0.03%10,076
Jul 25, 2025477.90490.00475.00482.20482.201.92%22,034
Jul 24, 2025471.00479.90471.00473.10473.10-0.19%50,013
Jul 23, 2025479.00482.00465.00474.00474.00-1.04%18,729
Jul 22, 2025482.50486.00475.00479.00479.00-0.64%14,753
Jul 21, 2025484.90489.50481.00482.10482.100.44%5,518
Jul 18, 2025483.00493.00480.00480.00480.00-2.04%17,353
Jul 17, 2025483.00490.00480.00490.00490.001.24%8,936
Jul 16, 2025485.10489.90484.00484.00484.00-1.22%18,451
Jul 15, 2025490.00492.00485.00490.00490.00-0.90%9,637
Jul 14, 2025495.00497.00490.00494.45494.45-0.91%15,013