Alliances Developpement Immobilier S.A. (CBSE:ADI)
Morocco · Delayed Price · Currency is MAD 531.00
+12.00 (2.31%)
At close: Oct 20, 2025
CBSE:ADI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 528.00 | 531.00 | 526.50 | 531.00 | 531.00 | 2.31% | 33,264 |
| Oct 17, 2025 | 509.90 | 519.00 | 500.00 | 519.00 | 519.00 | 2.79% | 16,158 |
| Oct 16, 2025 | 500.00 | 504.90 | 496.00 | 504.90 | 504.90 | 0.56% | 26,180 |
| Oct 15, 2025 | 502.50 | 506.00 | 486.40 | 502.10 | 502.10 | -1.53% | 16,690 |
| Oct 14, 2025 | 515.00 | 517.90 | 503.00 | 509.90 | 509.90 | -1.94% | 10,437 |
| Oct 13, 2025 | 520.00 | 520.00 | 515.00 | 520.00 | 520.00 | 0.97% | 7,737 |
| Oct 10, 2025 | 515.60 | 523.00 | 515.00 | 515.00 | 515.00 | -1.90% | 23,591 |
| Oct 9, 2025 | 525.90 | 525.90 | 520.00 | 525.00 | 525.00 | -0.38% | 4,424 |
| Oct 8, 2025 | 525.00 | 528.00 | 520.00 | 527.00 | 527.00 | 0.38% | 18,241 |
| Oct 7, 2025 | 533.00 | 533.00 | 523.20 | 525.00 | 525.00 | -0.94% | 7,533 |
| Oct 6, 2025 | 529.50 | 539.00 | 523.20 | 530.00 | 530.00 | 3.92% | 17,044 |
| Oct 3, 2025 | 500.00 | 510.00 | 500.00 | 510.00 | 510.00 | 4.08% | 13,773 |
| Oct 2, 2025 | 486.00 | 499.00 | 455.20 | 490.00 | 490.00 | -1.01% | 31,200 |
| Oct 1, 2025 | 505.00 | 510.00 | 482.50 | 495.00 | 495.00 | -5.71% | 25,776 |
| Sep 30, 2025 | 510.00 | 525.00 | 480.00 | 525.00 | 525.00 | 2.94% | 40,403 |
| Sep 29, 2025 | 515.00 | 525.00 | 510.00 | 510.00 | 510.00 | -1.73% | 13,609 |
| Sep 26, 2025 | 518.00 | 525.00 | 512.20 | 519.00 | 519.00 | 0.19% | 33,575 |
| Sep 25, 2025 | 523.00 | 526.90 | 517.00 | 518.00 | 518.00 | -0.96% | 12,076 |
| Sep 24, 2025 | 531.00 | 531.00 | 519.00 | 523.00 | 523.00 | 0.56% | 3,849 |
| Sep 23, 2025 | 529.00 | 539.00 | 520.10 | 520.10 | 520.10 | -0.55% | 12,035 |
| Sep 22, 2025 | 530.00 | 530.00 | 518.00 | 523.00 | 523.00 | - | 4,794 |
| Sep 19, 2025 | 530.10 | 532.50 | 516.00 | 523.00 | 523.00 | -0.38% | 13,901 |
| Sep 18, 2025 | 522.10 | 529.90 | 522.10 | 525.00 | 525.00 | - | 3,508 |
| Sep 17, 2025 | 525.50 | 530.00 | 524.00 | 525.00 | 525.00 | -0.94% | 12,677 |
| Sep 16, 2025 | 530.00 | 533.90 | 525.20 | 530.00 | 530.00 | - | 3,913 |
| Sep 15, 2025 | 539.00 | 539.00 | 530.00 | 530.00 | 530.00 | -1.30% | 8,045 |
| Sep 12, 2025 | 536.10 | 540.00 | 535.10 | 537.00 | 537.00 | -0.54% | 51,348 |
| Sep 11, 2025 | 540.00 | 543.00 | 532.10 | 539.90 | 539.90 | 0.92% | 46,168 |
| Sep 10, 2025 | 528.00 | 540.00 | 528.00 | 535.00 | 535.00 | 2.88% | 10,831 |
| Sep 9, 2025 | 540.00 | 547.00 | 520.00 | 520.00 | 520.00 | -3.70% | 54,929 |
| Sep 8, 2025 | 554.00 | 555.00 | 540.00 | 540.00 | 540.00 | -2.53% | 23,071 |
| 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 |