Alliances Developpement Immobilier S.A. (CBSE:ADI)
Morocco · Delayed Price · Currency is MAD 393.00
+1.05 (0.27%)
At close: Jun 5, 2026
CBSE:ADI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 392.00 | 398.90 | 387.00 | 393.00 | 393.00 | 0.27% | 17,800 |
| Jun 4, 2026 | 384.00 | 400.00 | 383.00 | 391.95 | 391.95 | 3.97% | 20,507 |
| Jun 3, 2026 | 378.90 | 406.00 | 373.50 | 377.00 | 377.00 | 1.05% | 89,723 |
| Jun 2, 2026 | 387.00 | 387.10 | 370.00 | 373.10 | 373.10 | -4.31% | 85,773 |
| Jun 1, 2026 | 396.00 | 399.00 | 389.90 | 389.90 | 389.90 | -4.90% | 26,698 |
| May 26, 2026 | 422.10 | 430.00 | 410.00 | 410.00 | 410.00 | -2.87% | 10,246 |
| May 25, 2026 | 429.80 | 439.50 | 422.10 | 422.10 | 422.10 | 0.50% | 7,858 |
| May 22, 2026 | 416.00 | 426.00 | 411.50 | 420.00 | 420.00 | - | 4,781 |
| May 21, 2026 | 428.80 | 428.80 | 415.00 | 420.00 | 420.00 | - | 1,104 |
| May 20, 2026 | 420.15 | 427.90 | 415.00 | 420.00 | 420.00 | - | 2,283 |
| May 19, 2026 | 429.00 | 433.00 | 420.00 | 420.00 | 420.00 | -0.94% | 2,567 |
| May 18, 2026 | 424.00 | 435.00 | 422.00 | 424.00 | 424.00 | -2.55% | 3,863 |
| May 15, 2026 | 440.00 | 440.00 | 420.00 | 435.10 | 435.10 | 1.19% | 12,471 |
| May 14, 2026 | 440.00 | 440.00 | 430.00 | 430.00 | 430.00 | -1.15% | 2,274 |
| May 13, 2026 | 440.00 | 443.90 | 432.10 | 435.00 | 435.00 | -1.14% | 4,266 |
| May 12, 2026 | 441.00 | 451.90 | 439.95 | 440.00 | 440.00 | - | 3,127 |
| May 11, 2026 | 451.00 | 454.00 | 440.00 | 440.00 | 440.00 | -3.30% | 4,923 |
| May 8, 2026 | 450.00 | 455.00 | 447.10 | 455.00 | 455.00 | 1.11% | 5,551 |
| May 7, 2026 | 458.00 | 460.00 | 450.00 | 450.00 | 450.00 | - | 15,517 |
| May 6, 2026 | 440.00 | 456.00 | 440.00 | 450.00 | 450.00 | 2.27% | 20,102 |
| May 5, 2026 | 436.10 | 443.00 | 435.00 | 440.00 | 440.00 | 0.03% | 4,654 |
| May 4, 2026 | 447.95 | 447.95 | 439.00 | 439.85 | 439.85 | -0.03% | 3,036 |
| Apr 30, 2026 | 440.50 | 445.00 | 438.00 | 440.00 | 440.00 | -1.12% | 4,897 |
| Apr 29, 2026 | 441.00 | 455.00 | 440.50 | 445.00 | 445.00 | 1.14% | 17,463 |
| Apr 28, 2026 | 453.00 | 453.00 | 439.00 | 440.00 | 440.00 | -2.20% | 7,905 |
| Apr 27, 2026 | 456.20 | 456.20 | 449.90 | 449.90 | 449.90 | -0.02% | 898 |
| Apr 24, 2026 | 455.00 | 463.80 | 438.00 | 450.00 | 450.00 | -2.17% | 15,946 |
| Apr 23, 2026 | 461.50 | 469.00 | 452.10 | 460.00 | 460.00 | 0.02% | 13,160 |
| Apr 22, 2026 | 460.00 | 467.00 | 452.00 | 459.90 | 459.90 | -0.02% | 3,980 |
| Apr 21, 2026 | 459.00 | 470.00 | 459.00 | 460.00 | 460.00 | 1.72% | 20,116 |
| Apr 20, 2026 | 452.00 | 464.00 | 442.00 | 452.20 | 452.20 | -3.79% | 15,945 |
| Apr 17, 2026 | 441.10 | 478.00 | 441.10 | 470.00 | 470.00 | 5.62% | 32,436 |
| Apr 16, 2026 | 448.00 | 460.00 | 445.00 | 445.00 | 445.00 | -1.94% | 5,189 |
| Apr 15, 2026 | 445.00 | 454.00 | 442.10 | 453.80 | 453.80 | 3.84% | 47,534 |
| Apr 14, 2026 | 427.90 | 450.00 | 425.00 | 437.00 | 437.00 | 3.07% | 60,228 |
| Apr 13, 2026 | 425.00 | 428.00 | 413.00 | 424.00 | 424.00 | -3.17% | 29,525 |
| Apr 10, 2026 | 420.00 | 437.90 | 420.00 | 437.90 | 437.90 | 4.26% | 20,734 |
| Apr 9, 2026 | 427.80 | 427.80 | 410.00 | 420.00 | 420.00 | -2.34% | 13,813 |
| Apr 8, 2026 | 435.00 | 435.00 | 421.00 | 430.05 | 430.05 | 5.15% | 41,903 |
| Apr 7, 2026 | 421.00 | 421.00 | 400.00 | 409.00 | 409.00 | -3.76% | 17,383 |
| Apr 6, 2026 | 430.00 | 430.00 | 412.00 | 425.00 | 425.00 | -0.93% | 4,279 |
| Apr 3, 2026 | 436.00 | 438.00 | 424.10 | 429.00 | 429.00 | -0.92% | 20,253 |
| Apr 2, 2026 | 438.00 | 440.00 | 418.00 | 433.00 | 433.00 | -0.23% | 40,426 |
| Apr 1, 2026 | 422.00 | 435.00 | 417.00 | 434.00 | 434.00 | 4.86% | 44,198 |
| Mar 31, 2026 | 422.00 | 422.00 | 405.00 | 413.90 | 413.90 | -1.22% | 20,218 |
| Mar 30, 2026 | 428.50 | 428.50 | 413.00 | 419.00 | 419.00 | 2.20% | 926 |
| Mar 27, 2026 | 429.00 | 436.90 | 410.00 | 410.00 | 410.00 | -4.63% | 13,739 |
| Mar 26, 2026 | 424.00 | 430.00 | 418.00 | 429.90 | 429.90 | 1.63% | 30,484 |
| Mar 25, 2026 | 410.00 | 423.00 | 408.95 | 423.00 | 423.00 | 4.19% | 34,228 |
| Mar 24, 2026 | 410.00 | 414.00 | 405.00 | 406.00 | 406.00 | 1.50% | 4,983 |