Aradei Capital S.A. (CBSE:ARD)
Morocco · Delayed Price · Currency is MAD 471.00
+2.05 (0.44%)
At close: Aug 8, 2025
Aradei Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 474.90 | 474.90 | 469.00 | 471.00 | 471.00 | 0.44% | 216 |
| Aug 7, 2025 | 475.00 | 478.50 | 465.00 | 468.95 | 468.95 | -0.22% | 711 |
| Aug 6, 2025 | 470.00 | 470.00 | 463.00 | 470.00 | 470.00 | 1.03% | 1,464 |
| Aug 5, 2025 | 464.00 | 467.90 | 464.00 | 465.20 | 465.20 | -0.17% | 255 |
| Aug 4, 2025 | 467.00 | 467.00 | 464.00 | 466.00 | 466.00 | -0.21% | 785 |
| Aug 1, 2025 | 465.00 | 467.00 | 463.70 | 467.00 | 467.00 | 0.65% | 3,344 |
| Jul 31, 2025 | 465.00 | 465.00 | 463.55 | 464.00 | 464.00 | -0.22% | 440 |
| Jul 29, 2025 | 467.50 | 467.50 | 463.50 | 465.00 | 465.00 | -0.64% | 592 |
| Jul 28, 2025 | 467.90 | 468.00 | 463.00 | 468.00 | 468.00 | 0.67% | 864 |
| Jul 25, 2025 | 464.00 | 466.95 | 464.00 | 464.90 | 464.90 | 0.41% | 1,770 |
| Jul 24, 2025 | 461.00 | 463.00 | 460.00 | 463.00 | 463.00 | 0.65% | 1,215 |
| Jul 23, 2025 | 466.00 | 466.90 | 460.00 | 460.00 | 460.00 | -1.50% | 222 |
| Jul 22, 2025 | 464.95 | 468.00 | 460.05 | 467.00 | 467.00 | 1.51% | 104 |
| Jul 21, 2025 | 465.00 | 468.00 | 455.00 | 460.05 | 460.05 | -1.06% | 1,287 |
| Jul 18, 2025 | 461.00 | 465.00 | 460.20 | 465.00 | 465.00 | 0.76% | 2,466 |
| Jul 17, 2025 | 458.00 | 461.65 | 458.00 | 461.50 | 461.50 | 0.76% | 273 |
| Jul 16, 2025 | 463.00 | 463.00 | 458.00 | 458.00 | 458.00 | - | 768 |
| Jul 15, 2025 | 460.00 | 460.00 | 455.15 | 458.00 | 458.00 | -0.84% | 1,367 |
| Jul 14, 2025 | 465.00 | 465.00 | 460.00 | 461.90 | 461.90 | -1.07% | 791 |
| Jul 11, 2025 | 468.45 | 468.50 | 465.00 | 466.90 | 466.90 | -0.02% | 341 |
| Jul 10, 2025 | 460.90 | 469.90 | 460.90 | 467.00 | 467.00 | 1.30% | 78,666 |
| Jul 9, 2025 | 460.50 | 468.00 | 460.00 | 461.00 | 461.00 | -0.39% | 1,848 |
| Jul 8, 2025 | 463.45 | 463.45 | 459.00 | 462.80 | 462.80 | 0.61% | 449 |
| Jul 7, 2025 | 463.95 | 463.95 | 458.00 | 460.00 | 460.00 | 0.74% | 258 |
| Jul 4, 2025 | 464.00 | 468.00 | 456.60 | 456.60 | 456.60 | -1.55% | 669 |
| Jul 3, 2025 | 460.00 | 464.00 | 460.00 | 463.80 | 463.80 | 0.83% | 702 |
| Jul 2, 2025 | 463.95 | 464.75 | 460.00 | 460.00 | 460.00 | - | 434 |
| Jul 1, 2025 | 465.00 | 465.00 | 460.00 | 460.00 | 460.00 | -1.08% | 1,533 |
| Jun 30, 2025 | 465.00 | 468.00 | 465.00 | 465.00 | 465.00 | -1.05% | 791 |
| Jun 26, 2025 | 466.00 | 471.00 | 466.00 | 469.95 | 469.95 | 1.06% | 2,026 |
| Jun 25, 2025 | 469.95 | 470.00 | 465.00 | 465.00 | 465.00 | -1.05% | 172 |
| Jun 24, 2025 | 466.00 | 470.00 | 456.00 | 469.95 | 469.95 | 2.16% | 1,597 |
| Jun 23, 2025 | 459.00 | 460.00 | 457.00 | 460.00 | 460.00 | 0.22% | 486 |
| Jun 20, 2025 | 457.00 | 469.00 | 457.00 | 459.00 | 459.00 | 0.66% | 608 |
| Jun 19, 2025 | 466.00 | 466.00 | 445.00 | 456.00 | 456.00 | -1.95% | 2,959 |
| Jun 18, 2025 | 470.00 | 470.00 | 465.00 | 465.05 | 465.05 | -1.28% | 247 |
| Jun 17, 2025 | 475.00 | 475.00 | 468.00 | 471.10 | 471.10 | 1.09% | 81 |
| Jun 16, 2025 | 465.00 | 469.00 | 461.70 | 466.00 | 466.00 | 0.87% | 828 |
| Jun 13, 2025 | 471.00 | 474.90 | 462.00 | 462.00 | 462.00 | -2.94% | 51,427 |
| Jun 12, 2025 | 479.85 | 479.85 | 475.00 | 476.00 | 476.00 | 0.21% | 127 |
| Jun 11, 2025 | 471.00 | 479.00 | 471.00 | 475.00 | 475.00 | -3.06% | 1,876 |
| Jun 10, 2025 | 483.05 | 494.85 | 483.05 | 490.00 | 468.00 | 1.03% | 5,035 |
| Jun 6, 2025 | 485.00 | 485.00 | 482.10 | 485.00 | 463.22 | - | 1,532 |
| Jun 5, 2025 | 482.00 | 487.90 | 482.00 | 485.00 | 463.22 | 1.04% | 154 |
| Jun 4, 2025 | 479.50 | 487.40 | 479.50 | 480.00 | 458.45 | - | 46 |
| Jun 3, 2025 | 480.10 | 487.50 | 479.55 | 480.00 | 458.45 | - | 8,126 |
| Jun 2, 2025 | 487.95 | 488.00 | 480.00 | 480.00 | 458.45 | - | 1,811 |
| May 30, 2025 | 479.90 | 489.80 | 477.10 | 480.00 | 458.45 | - | 3,184 |
| May 29, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 458.45 | - | 1,107 |
| May 28, 2025 | 480.00 | 483.95 | 480.00 | 480.00 | 458.45 | - | 5,915 |