Alliances Developpement Immobilier S.A. (CBSE:ADI)
Morocco · Delayed Price · Currency is MAD 440.00
-9.90 (-2.20%)
At close: Apr 28, 2026
CBSE:ADI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 406.10 | 409.70 | 400.00 | 400.00 | 400.00 | -3.73% | 9,527 |
| Mar 18, 2026 | 408.90 | 415.50 | 400.00 | 415.50 | 415.50 | 3.88% | 38,467 |
| Mar 17, 2026 | 399.30 | 400.00 | 392.00 | 400.00 | 400.00 | 2.04% | 3,565 |
| Mar 16, 2026 | 393.00 | 393.00 | 390.00 | 392.00 | 392.00 | -0.25% | 5,444 |
| Mar 13, 2026 | 411.00 | 411.00 | 393.00 | 393.00 | 393.00 | -5.42% | 25,957 |
| Mar 12, 2026 | 415.80 | 415.80 | 402.00 | 415.50 | 415.50 | -0.12% | 7,273 |
| Mar 11, 2026 | 416.00 | 416.00 | 406.00 | 416.00 | 416.00 | - | 4,973 |
| Mar 10, 2026 | 420.00 | 423.00 | 415.10 | 416.00 | 416.00 | 6.26% | 45,242 |
| Mar 9, 2026 | 385.00 | 395.00 | 378.05 | 391.50 | 391.50 | -6.56% | 69,524 |
| Mar 6, 2026 | 444.00 | 450.00 | 410.00 | 419.00 | 419.00 | -3.01% | 46,591 |
| Mar 5, 2026 | 410.00 | 432.00 | 408.00 | 432.00 | 432.00 | 7.73% | 31,780 |
| Mar 4, 2026 | 410.05 | 429.00 | 400.00 | 401.00 | 401.00 | 1.22% | 73,262 |
| Mar 3, 2026 | 409.00 | 420.00 | 396.15 | 396.15 | 396.15 | -10.00% | 168,304 |
| Mar 2, 2026 | 441.15 | 455.00 | 440.15 | 440.15 | 440.15 | -9.99% | 69,518 |
| Feb 27, 2026 | 501.00 | 510.00 | 489.00 | 489.00 | 489.00 | -2.20% | 20,406 |
| Feb 26, 2026 | 509.00 | 509.00 | 500.00 | 500.00 | 500.00 | -1.77% | 5,135 |
| Feb 25, 2026 | 506.00 | 530.00 | 500.00 | 509.00 | 509.00 | 0.47% | 15,288 |
| Feb 24, 2026 | 511.60 | 511.60 | 506.60 | 506.60 | 506.60 | -1.13% | 5,610 |
| Feb 23, 2026 | 515.00 | 522.00 | 511.00 | 512.40 | 512.40 | -1.46% | 8,304 |
| Feb 20, 2026 | 525.00 | 525.00 | 510.00 | 520.00 | 520.00 | 1.36% | 17,980 |
| Feb 19, 2026 | 520.00 | 533.70 | 513.00 | 513.00 | 513.00 | -1.54% | 23,320 |
| Feb 18, 2026 | 520.00 | 533.00 | 507.00 | 521.00 | 521.00 | 0.97% | 17,651 |
| Feb 17, 2026 | 530.00 | 530.00 | 510.00 | 516.00 | 516.00 | -1.71% | 3,912 |
| Feb 16, 2026 | 521.00 | 542.50 | 518.00 | 525.00 | 525.00 | 1.94% | 59,223 |
| Feb 13, 2026 | 515.00 | 523.60 | 507.00 | 515.00 | 515.00 | 3.31% | 110,953 |