Alliances Developpement Immobilier S.A. (CBSE:ADI)
Morocco · Delayed Price · Currency is MAD 377.00
-13.00 (-3.33%)
At close: Sep 18, 2026
CBSE:ADI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 400.00 | 400.00 | 376.00 | 377.00 | 377.00 | -3.33% | 78,887 |
| Sep 17, 2026 | 390.00 | 392.00 | 390.00 | 390.00 | 390.00 | - | 265 |
| Sep 16, 2026 | 390.00 | 399.00 | 390.00 | 390.00 | 390.00 | -0.26% | 47,479 |
| Sep 15, 2026 | 402.30 | 404.00 | 391.00 | 391.00 | 391.00 | -3.46% | 15,275 |
| Sep 14, 2026 | 408.00 | 415.00 | 405.00 | 405.00 | 405.00 | -1.22% | 719 |
| Sep 11, 2026 | 413.00 | 413.00 | 409.00 | 410.00 | 410.00 | -0.70% | 6,503 |
| Sep 10, 2026 | 418.95 | 419.40 | 412.90 | 412.90 | 412.90 | -1.64% | 2,129 |
| Sep 9, 2026 | 416.00 | 419.95 | 412.50 | 419.80 | 419.80 | -0.05% | 11,418 |
| Sep 8, 2026 | 423.55 | 423.55 | 415.00 | 420.00 | 420.00 | 0.01% | 444 |
| Sep 7, 2026 | 420.00 | 420.00 | 416.00 | 419.95 | 419.95 | -0.96% | 1,290 |
| Sep 4, 2026 | 420.00 | 425.00 | 420.00 | 424.00 | 424.00 | 0.95% | 2,539 |
| Sep 3, 2026 | 420.00 | 425.00 | 415.15 | 420.00 | 420.00 | - | 2,498 |
| Sep 2, 2026 | 417.00 | 420.00 | 410.00 | 420.00 | 420.00 | - | 12,947 |
| Sep 1, 2026 | 415.20 | 420.00 | 406.80 | 420.00 | 420.00 | 1.08% | 11,690 |
| Aug 31, 2026 | 426.00 | 426.00 | 415.40 | 415.50 | 415.50 | -3.37% | 4,366 |
| Aug 28, 2026 | 438.00 | 438.00 | 430.00 | 430.00 | 430.00 | -1.60% | 21,588 |
| Aug 27, 2026 | 436.20 | 442.00 | 433.15 | 437.00 | 437.00 | 0.18% | 27,573 |
| Aug 24, 2026 | 430.00 | 441.00 | 426.10 | 436.20 | 436.20 | 1.45% | 27,949 |
| Aug 19, 2026 | 420.00 | 429.95 | 415.05 | 429.95 | 429.95 | 1.88% | 18,768 |
| Aug 18, 2026 | 420.00 | 423.00 | 417.15 | 422.00 | 422.00 | -0.47% | 7,475 |
| Aug 17, 2026 | 425.00 | 425.95 | 415.30 | 424.00 | 424.00 | -0.05% | 11,561 |
| Aug 13, 2026 | 425.00 | 427.00 | 418.10 | 424.20 | 424.20 | 6.85% | 68,633 |
| Aug 12, 2026 | 400.00 | 400.00 | 390.00 | 397.00 | 397.00 | -0.25% | 4,827 |
| Aug 11, 2026 | 410.00 | 410.00 | 390.00 | 398.00 | 398.00 | -2.93% | 12,892 |
| Aug 10, 2026 | 413.00 | 413.00 | 393.00 | 410.00 | 410.00 | 2.50% | 8,916 |
| Aug 7, 2026 | 385.00 | 400.00 | 382.00 | 400.00 | 400.00 | 5.26% | 26,554 |
| Aug 6, 2026 | 379.00 | 380.00 | 371.65 | 380.00 | 380.00 | 0.80% | 13,271 |
| Aug 5, 2026 | 377.40 | 377.40 | 370.00 | 377.00 | 377.00 | 0.03% | 4,179 |
| Aug 4, 2026 | 369.00 | 386.00 | 367.00 | 376.90 | 376.90 | 2.88% | 3,537 |
| Aug 3, 2026 | 365.50 | 369.00 | 365.00 | 366.35 | 366.35 | 0.34% | 2,820 |
| Jul 31, 2026 | 368.40 | 368.90 | 363.20 | 365.10 | 365.10 | -1.06% | 5,732 |
| Jul 29, 2026 | 370.00 | 370.00 | 361.00 | 369.00 | 369.00 | 0.59% | 4,352 |
| Jul 28, 2026 | 363.00 | 369.90 | 361.00 | 366.85 | 366.85 | 0.10% | 2,277 |
| Jul 27, 2026 | 369.00 | 369.00 | 362.15 | 366.50 | 366.50 | 1.81% | 3,573 |
| Jul 24, 2026 | 377.00 | 377.00 | 360.00 | 360.00 | 360.00 | -1.65% | 11,301 |
| Jul 23, 2026 | 370.00 | 373.00 | 366.05 | 366.05 | 366.05 | -1.07% | 8,001 |
| Jul 22, 2026 | 365.00 | 370.00 | 362.10 | 370.00 | 370.00 | 1.37% | 1,864 |
| Jul 21, 2026 | 372.90 | 374.00 | 365.00 | 365.00 | 365.00 | 1.11% | 5,164 |
| Jul 20, 2026 | 369.00 | 374.00 | 365.00 | 365.00 | 361.00 | -1.35% | 9,813 |
| Jul 17, 2026 | 378.00 | 379.85 | 370.00 | 370.00 | 365.95 | -2.12% | 14,870 |
| Jul 16, 2026 | 387.90 | 388.00 | 378.00 | 378.00 | 373.86 | -2.80% | 7,077 |
| Jul 15, 2026 | 378.00 | 388.90 | 376.20 | 388.90 | 384.64 | 2.37% | 2,704 |
| Jul 14, 2026 | 393.00 | 393.00 | 377.00 | 379.90 | 375.74 | -3.82% | 16,365 |
| Jul 13, 2026 | 385.00 | 395.00 | 376.00 | 395.00 | 390.67 | 1.56% | 4,264 |
| Jul 10, 2026 | 388.00 | 390.00 | 385.00 | 388.95 | 384.69 | -0.89% | 3,660 |
| Jul 9, 2026 | 388.00 | 392.50 | 385.35 | 392.45 | 388.15 | -0.54% | 1,547 |
| Jul 8, 2026 | 391.65 | 395.00 | 386.00 | 394.60 | 390.28 | 0.78% | 3,173 |
| Jul 7, 2026 | 394.00 | 399.95 | 391.50 | 391.55 | 387.26 | -2.11% | 676 |
| Jul 6, 2026 | 398.05 | 402.00 | 392.00 | 400.00 | 395.62 | 0.50% | 2,543 |
| Jul 3, 2026 | 396.00 | 398.00 | 390.10 | 398.00 | 393.64 | 0.53% | 6,599 |