Alliances Developpement Immobilier S.A. (CBSE:ADI)
Morocco · Delayed Price · Currency is MAD 322.00
-8.00 (-2.42%)
At close: Oct 9, 2026
CBSE:ADI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 334.70 | 334.70 | 321.20 | 322.00 | 322.00 | -2.42% | 16,503 |
| Oct 8, 2026 | 349.00 | 349.00 | 327.00 | 330.00 | 330.00 | -4.35% | 16,256 |
| Oct 7, 2026 | 345.00 | 349.00 | 340.00 | 345.00 | 345.00 | 1.47% | 20,957 |
| Oct 6, 2026 | 360.00 | 360.10 | 336.00 | 340.00 | 340.00 | -5.56% | 50,231 |
| Oct 5, 2026 | 365.00 | 365.00 | 359.00 | 360.00 | 360.00 | -1.37% | 3,217 |
| Oct 2, 2026 | 379.90 | 379.90 | 355.00 | 365.00 | 365.00 | -1.40% | 21,978 |
| Oct 1, 2026 | 380.00 | 380.00 | 370.00 | 370.20 | 370.20 | -2.58% | 6,852 |
| Sep 30, 2026 | 391.95 | 391.95 | 380.00 | 380.00 | 380.00 | - | 4,544 |
| Sep 29, 2026 | 377.30 | 396.00 | 377.30 | 380.00 | 380.00 | 0.77% | 2,675 |
| Sep 28, 2026 | 383.10 | 385.00 | 377.10 | 377.10 | 377.10 | -1.54% | 6,529 |
| Sep 25, 2026 | 386.00 | 387.00 | 380.00 | 383.00 | 383.00 | -1.03% | 29,395 |
| Sep 24, 2026 | 401.80 | 401.80 | 387.00 | 387.00 | 387.00 | -0.77% | 6,148 |
| Sep 23, 2026 | 400.00 | 403.00 | 390.00 | 390.00 | 390.00 | -3.47% | 17,008 |
| Sep 22, 2026 | 390.90 | 410.00 | 388.10 | 404.00 | 404.00 | 3.72% | 3,068 |
| Sep 21, 2026 | 390.00 | 395.00 | 385.20 | 389.50 | 389.50 | 3.32% | 2,673 |
| 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 |