Alliances Developpement Immobilier S.A. (CBSE:ADI)
Morocco · Delayed Price · Currency is MAD 540.00
-14.00 (-2.53%)
At close: Sep 8, 2025
CBSE:ADI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 563.00 | 568.00 | 553.20 | 554.00 | 554.00 | -2.29% | 21,696 |
| Sep 3, 2025 | 559.00 | 570.00 | 555.30 | 567.00 | 567.00 | 1.98% | 86,486 |
| Sep 2, 2025 | 556.50 | 562.00 | 550.00 | 556.00 | 556.00 | -0.36% | 38,774 |
| Sep 1, 2025 | 567.00 | 567.00 | 540.00 | 558.00 | 558.00 | 4.30% | 123,244 |
| Aug 29, 2025 | 542.00 | 550.00 | 535.00 | 535.00 | 535.00 | -1.83% | 22,967 |
| Aug 28, 2025 | 555.00 | 558.00 | 543.00 | 545.00 | 545.00 | -1.45% | 16,432 |
| Aug 27, 2025 | 556.20 | 563.00 | 552.00 | 553.00 | 553.00 | 0.18% | 15,270 |
| Aug 26, 2025 | 565.00 | 568.90 | 552.00 | 552.00 | 552.00 | -1.50% | 95,137 |
| Aug 25, 2025 | 549.00 | 568.90 | 545.10 | 560.40 | 560.40 | 2.83% | 93,549 |
| Aug 22, 2025 | 534.00 | 550.00 | 529.90 | 545.00 | 545.00 | 1.89% | 35,801 |
| Aug 19, 2025 | 535.00 | 536.00 | 530.00 | 534.90 | 534.90 | -0.02% | 12,064 |
| Aug 18, 2025 | 539.00 | 539.00 | 526.70 | 535.00 | 535.00 | -0.94% | 39,412 |
| Aug 15, 2025 | 544.00 | 550.00 | 535.60 | 540.10 | 540.10 | -0.95% | 14,603 |
| Aug 13, 2025 | 550.10 | 555.00 | 545.30 | 545.30 | 545.30 | -0.58% | 18,380 |
| Aug 12, 2025 | 545.00 | 557.90 | 540.10 | 548.50 | 548.50 | -0.27% | 20,086 |
| Aug 11, 2025 | 565.00 | 565.00 | 546.50 | 550.00 | 550.00 | - | 55,220 |
| Aug 8, 2025 | 535.00 | 550.00 | 530.00 | 550.00 | 550.00 | 4.15% | 183,562 |
| Aug 7, 2025 | 520.00 | 540.00 | 520.00 | 528.10 | 528.10 | 3.96% | 115,362 |
| Aug 6, 2025 | 501.00 | 514.20 | 491.10 | 508.00 | 508.00 | 1.60% | 73,211 |
| Aug 5, 2025 | 494.00 | 505.00 | 490.00 | 500.00 | 500.00 | 2.04% | 63,875 |
| Aug 4, 2025 | 475.05 | 490.00 | 474.00 | 490.00 | 490.00 | 2.51% | 26,756 |
| Aug 1, 2025 | 482.00 | 493.00 | 478.00 | 478.00 | 478.00 | -0.42% | 33,968 |
| Jul 31, 2025 | 475.00 | 484.30 | 472.00 | 480.00 | 480.00 | 1.05% | 42,233 |
| Jul 29, 2025 | 483.00 | 483.00 | 472.00 | 475.00 | 475.00 | -1.46% | 28,499 |
| Jul 28, 2025 | 486.95 | 490.00 | 480.10 | 482.05 | 482.05 | -0.03% | 10,076 |
| Jul 25, 2025 | 477.90 | 490.00 | 475.00 | 482.20 | 482.20 | 1.92% | 22,034 |
| Jul 24, 2025 | 471.00 | 479.90 | 471.00 | 473.10 | 473.10 | -0.19% | 50,013 |
| Jul 23, 2025 | 479.00 | 482.00 | 465.00 | 474.00 | 474.00 | -1.04% | 18,729 |
| Jul 22, 2025 | 482.50 | 486.00 | 475.00 | 479.00 | 479.00 | -0.64% | 14,753 |
| Jul 21, 2025 | 484.90 | 489.50 | 481.00 | 482.10 | 482.10 | 0.44% | 5,518 |
| Jul 18, 2025 | 483.00 | 493.00 | 480.00 | 480.00 | 480.00 | -2.04% | 17,353 |
| Jul 17, 2025 | 483.00 | 490.00 | 480.00 | 490.00 | 490.00 | 1.24% | 8,936 |
| Jul 16, 2025 | 485.10 | 489.90 | 484.00 | 484.00 | 484.00 | -1.22% | 18,451 |
| Jul 15, 2025 | 490.00 | 492.00 | 485.00 | 490.00 | 490.00 | -0.90% | 9,637 |
| Jul 14, 2025 | 495.00 | 497.00 | 490.00 | 494.45 | 494.45 | -0.91% | 15,013 |
| Jul 11, 2025 | 489.00 | 499.00 | 488.00 | 499.00 | 499.00 | 1.20% | 70,369 |
| Jul 10, 2025 | 496.15 | 505.00 | 489.00 | 493.10 | 493.10 | -1.38% | 13,906 |
| Jul 9, 2025 | 496.00 | 509.00 | 496.00 | 500.00 | 496.40 | 1.21% | 41,125 |
| Jul 8, 2025 | 485.00 | 495.00 | 485.00 | 494.00 | 490.44 | 0.51% | 8,679 |
| Jul 7, 2025 | 490.00 | 496.00 | 485.00 | 491.50 | 487.96 | 0.31% | 6,433 |
| Jul 4, 2025 | 494.25 | 497.00 | 483.00 | 490.00 | 486.47 | -0.41% | 17,443 |
| Jul 3, 2025 | 495.00 | 500.00 | 490.00 | 492.00 | 488.46 | 0.41% | 12,460 |
| Jul 2, 2025 | 485.00 | 490.10 | 482.00 | 490.00 | 486.47 | 0.82% | 13,039 |
| Jul 1, 2025 | 475.50 | 486.00 | 471.00 | 486.00 | 482.50 | 2.32% | 21,836 |
| Jun 30, 2025 | 486.00 | 489.00 | 475.00 | 475.00 | 471.58 | -2.26% | 21,737 |
| Jun 26, 2025 | 481.00 | 493.00 | 481.00 | 486.00 | 482.50 | 0.21% | 34,956 |
| Jun 25, 2025 | 483.00 | 491.00 | 476.50 | 485.00 | 481.51 | 0.83% | 12,600 |
| Jun 24, 2025 | 481.55 | 489.90 | 479.90 | 481.00 | 477.54 | 4.45% | 32,737 |
| Jun 23, 2025 | 460.00 | 464.95 | 451.15 | 460.50 | 457.18 | -0.54% | 7,755 |
| Jun 20, 2025 | 458.90 | 477.50 | 458.90 | 463.00 | 459.67 | 2.89% | 24,451 |