Aradei Capital S.A. (CBSE:ARD)
Morocco · Delayed Price · Currency is MAD 428.20
-5.45 (-1.26%)
At close: Jun 5, 2026
Aradei Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 435.00 | 440.00 | 428.20 | 428.20 | 428.20 | -1.26% | 2,063 |
| Jun 4, 2026 | 433.95 | 433.95 | 426.00 | 433.65 | 433.65 | 2.00% | 381 |
| Jun 3, 2026 | 430.00 | 435.00 | 425.15 | 425.15 | 425.15 | 0.04% | 811 |
| Jun 2, 2026 | 438.00 | 438.00 | 425.00 | 425.00 | 425.00 | -2.30% | 2,069 |
| Jun 1, 2026 | 438.00 | 438.00 | 435.00 | 435.00 | 435.00 | -0.68% | 314 |
| May 26, 2026 | 430.00 | 438.00 | 430.00 | 438.00 | 438.00 | 1.86% | 595 |
| May 25, 2026 | 444.00 | 444.00 | 430.00 | 430.00 | 430.00 | 0.35% | 645 |
| May 22, 2026 | 445.00 | 445.00 | 428.50 | 428.50 | 428.50 | -3.27% | 1,734 |
| May 21, 2026 | 444.00 | 444.00 | 431.00 | 443.00 | 443.00 | 0.68% | 320 |
| May 20, 2026 | 444.40 | 444.50 | 435.00 | 440.00 | 440.00 | 0.23% | 180 |
| May 19, 2026 | 433.00 | 445.00 | 433.00 | 439.00 | 439.00 | -0.18% | 258 |
| May 18, 2026 | 434.90 | 439.80 | 425.00 | 439.80 | 439.80 | 3.48% | 512 |
| May 15, 2026 | 439.05 | 439.05 | 425.00 | 425.00 | 425.00 | -1.16% | 1,125 |
| May 14, 2026 | 448.00 | 450.00 | 430.00 | 430.00 | 430.00 | -4.02% | 5,549 |
| May 13, 2026 | 450.10 | 451.00 | 448.00 | 448.00 | 448.00 | -2.40% | 641 |
| May 12, 2026 | 453.95 | 460.00 | 450.50 | 459.00 | 459.00 | 0.90% | 1,205 |
| May 11, 2026 | 453.00 | 454.90 | 451.00 | 454.90 | 454.90 | - | 406 |
| May 8, 2026 | 450.00 | 455.00 | 449.50 | 454.90 | 454.90 | -0.01% | 476 |
| May 7, 2026 | 450.00 | 459.00 | 450.00 | 454.95 | 454.95 | -0.88% | 201 |
| May 6, 2026 | 445.00 | 459.00 | 445.00 | 459.00 | 459.00 | 2.00% | 953 |
| May 5, 2026 | 445.00 | 450.00 | 444.90 | 450.00 | 450.00 | 0.22% | 1,168 |
| May 4, 2026 | 440.00 | 449.00 | 440.00 | 449.00 | 449.00 | 3.65% | 1,932 |
| Apr 30, 2026 | 440.00 | 442.95 | 433.20 | 433.20 | 433.20 | -2.21% | 2,694 |
| Apr 29, 2026 | 443.00 | 443.25 | 442.00 | 443.00 | 443.00 | 0.64% | 701 |
| Apr 28, 2026 | 440.00 | 443.00 | 440.00 | 440.20 | 440.20 | 0.39% | 2,372 |
| Apr 27, 2026 | 425.20 | 438.50 | 425.20 | 438.50 | 438.50 | 3.18% | 1,207 |
| Apr 24, 2026 | 425.00 | 426.00 | 424.50 | 425.00 | 425.00 | - | 16,793 |
| Apr 23, 2026 | 425.00 | 426.45 | 424.00 | 425.00 | 425.00 | 0.47% | 270 |
| Apr 22, 2026 | 427.85 | 427.85 | 422.00 | 423.00 | 423.00 | 0.48% | 341 |
| Apr 21, 2026 | 427.95 | 427.95 | 420.20 | 421.00 | 421.00 | 0.43% | 564 |
| Apr 20, 2026 | 424.90 | 425.00 | 419.20 | 419.20 | 419.20 | -1.34% | 1,700 |
| Apr 17, 2026 | 419.10 | 425.00 | 419.10 | 424.90 | 424.90 | 1.65% | 2,326 |
| Apr 16, 2026 | 428.00 | 428.00 | 418.00 | 418.00 | 418.00 | -0.48% | 2,469 |
| Apr 15, 2026 | 424.00 | 428.00 | 420.00 | 420.00 | 420.00 | -0.71% | 2,518 |
| Apr 14, 2026 | 423.00 | 423.00 | 422.00 | 423.00 | 423.00 | 0.01% | 802 |
| Apr 13, 2026 | 419.95 | 424.00 | 415.00 | 422.95 | 422.95 | 0.58% | 927 |
| Apr 10, 2026 | 420.00 | 424.90 | 415.10 | 420.50 | 420.50 | 1.30% | 525 |
| Apr 9, 2026 | 419.00 | 427.00 | 415.05 | 415.10 | 415.10 | 0.51% | 876 |
| Apr 8, 2026 | 419.00 | 419.00 | 412.00 | 413.00 | 413.00 | -0.48% | 7,136 |
| Apr 7, 2026 | 418.90 | 419.50 | 415.00 | 415.00 | 415.00 | -0.72% | 193 |
| Apr 6, 2026 | 419.70 | 419.90 | 410.00 | 418.00 | 418.00 | 3.21% | 161 |
| Apr 3, 2026 | 420.00 | 420.00 | 405.00 | 405.00 | 405.00 | -3.11% | 5,227 |
| Apr 2, 2026 | 418.95 | 418.95 | 412.10 | 418.00 | 418.00 | 0.24% | 289 |
| Apr 1, 2026 | 417.90 | 421.90 | 408.30 | 417.00 | 417.00 | 2.98% | 24,113 |
| Mar 31, 2026 | 415.00 | 419.80 | 404.95 | 404.95 | 404.95 | -2.42% | 2,463 |
| Mar 30, 2026 | 425.00 | 425.00 | 411.10 | 415.00 | 415.00 | 3.49% | 906 |
| Mar 27, 2026 | 434.70 | 434.70 | 401.00 | 401.00 | 401.00 | -4.52% | 10,138 |
| Mar 26, 2026 | 431.50 | 435.00 | 420.00 | 420.00 | 420.00 | -2.33% | 2,856 |
| Mar 25, 2026 | 427.10 | 435.00 | 427.10 | 430.00 | 430.00 | -0.35% | 153 |
| Mar 24, 2026 | 436.00 | 446.00 | 430.00 | 431.50 | 431.50 | 0.12% | 13,658 |