AtlantaSanad Société Anonyme (CBSE:ATL)
Morocco · Delayed Price · Currency is MAD 126.60
-2.30 (-1.78%)
At close: Aug 11, 2026
CBSE:ATL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 129.00 | 129.00 | 126.50 | 126.60 | 126.60 | -1.78% | 106 |
| Aug 10, 2026 | 129.00 | 129.00 | 127.00 | 128.90 | 128.90 | -0.08% | 688 |
| Aug 7, 2026 | 125.00 | 129.75 | 125.00 | 129.00 | 129.00 | 3.20% | 1,368 |
| Aug 6, 2026 | 124.20 | 125.00 | 124.20 | 125.00 | 125.00 | 0.24% | 554 |
| Aug 5, 2026 | 124.10 | 124.70 | 124.10 | 124.70 | 124.70 | 0.48% | 495 |
| Aug 4, 2026 | 124.60 | 124.60 | 124.00 | 124.10 | 124.10 | 0.49% | 122 |
| Aug 3, 2026 | 123.75 | 124.60 | 123.05 | 123.50 | 123.50 | -0.20% | 316 |
| Jul 31, 2026 | 124.00 | 124.95 | 123.00 | 123.75 | 123.75 | 0.20% | 1,227 |
| Jul 29, 2026 | 125.00 | 125.00 | 123.50 | 123.50 | 123.50 | -0.40% | 1,041 |
| Jul 28, 2026 | 125.95 | 125.95 | 123.00 | 124.00 | 124.00 | 0.81% | 336 |
| Jul 27, 2026 | 123.00 | 123.00 | 122.70 | 123.00 | 123.00 | 0.33% | 3,344 |
| Jul 24, 2026 | 124.00 | 124.00 | 122.60 | 122.60 | 122.60 | -0.33% | 4,248 |
| Jul 23, 2026 | 124.00 | 124.00 | 123.00 | 123.00 | 123.00 | 0.41% | 13,690 |
| Jul 22, 2026 | 124.00 | 124.00 | 122.50 | 122.50 | 122.50 | -0.41% | 137 |
| Jul 21, 2026 | 124.00 | 124.00 | 123.00 | 123.00 | 123.00 | - | 40,369 |
| Jul 20, 2026 | 124.95 | 124.95 | 122.90 | 123.00 | 123.00 | - | 546 |
| Jul 17, 2026 | 124.45 | 124.50 | 123.00 | 123.00 | 123.00 | - | 1,386 |
| Jul 16, 2026 | 124.95 | 124.95 | 123.00 | 123.00 | 123.00 | -1.17% | 897 |
| Jul 15, 2026 | 124.00 | 124.95 | 122.80 | 124.45 | 124.45 | 0.16% | 9,019 |
| Jul 14, 2026 | 125.00 | 125.00 | 122.80 | 124.25 | 124.25 | -0.04% | 2,556 |
| Jul 13, 2026 | 125.00 | 125.00 | 122.20 | 124.30 | 124.30 | -0.56% | 1,450 |
| Jul 10, 2026 | 125.00 | 125.00 | 124.10 | 125.00 | 125.00 | - | 1,455 |
| Jul 9, 2026 | 126.00 | 126.00 | 125.00 | 125.00 | 125.00 | -0.79% | 6,981 |
| Jul 8, 2026 | 127.00 | 127.00 | 125.20 | 126.00 | 126.00 | -0.40% | 143 |
| Jul 7, 2026 | 126.20 | 126.50 | 126.00 | 126.50 | 126.50 | - | 418 |
| Jul 6, 2026 | 126.10 | 127.70 | 126.10 | 126.50 | 126.50 | -0.39% | 886 |
| Jul 3, 2026 | 127.85 | 127.85 | 126.00 | 127.00 | 127.00 | 0.63% | 731 |
| Jul 2, 2026 | 127.80 | 127.90 | 126.20 | 126.20 | 126.20 | -0.12% | 652 |
| Jul 1, 2026 | 126.60 | 128.00 | 126.25 | 126.35 | 126.35 | -1.17% | 552 |
| Jun 30, 2026 | 127.50 | 127.85 | 126.65 | 127.85 | 127.85 | 0.99% | 507 |
| Jun 29, 2026 | 128.00 | 128.50 | 126.00 | 126.60 | 126.60 | -1.71% | 425 |
| Jun 26, 2026 | 126.50 | 128.80 | 126.50 | 128.80 | 128.80 | 0.47% | 12,044 |
| Jun 25, 2026 | 128.30 | 128.30 | 126.50 | 128.20 | 128.20 | 1.50% | 268 |
| Jun 24, 2026 | 128.80 | 128.90 | 126.20 | 126.30 | 126.30 | -1.71% | 1,224 |
| Jun 23, 2026 | 128.00 | 129.20 | 127.50 | 128.50 | 128.50 | 0.31% | 304 |
| Jun 22, 2026 | 128.00 | 129.00 | 128.00 | 128.10 | 128.10 | -0.54% | 195 |
| Jun 19, 2026 | 128.00 | 128.80 | 126.10 | 128.80 | 128.80 | 2.14% | 16,944 |
| Jun 18, 2026 | 131.95 | 133.00 | 130.00 | 132.00 | 126.10 | -1.05% | 4,000 |
| Jun 16, 2026 | 132.00 | 133.90 | 130.80 | 133.40 | 127.44 | 2.62% | 690 |
| Jun 15, 2026 | 133.00 | 133.00 | 129.90 | 130.00 | 124.19 | 0.78% | 88,412 |
| Jun 12, 2026 | 131.00 | 131.40 | 129.00 | 129.00 | 123.23 | -0.81% | 103,356 |
| Jun 11, 2026 | 130.10 | 131.95 | 130.00 | 130.05 | 124.24 | -0.04% | 418 |
| Jun 10, 2026 | 130.00 | 131.50 | 130.00 | 130.10 | 124.28 | -0.69% | 733 |
| Jun 9, 2026 | 133.95 | 133.95 | 130.60 | 131.00 | 125.14 | 0.73% | 46,772 |
| Jun 8, 2026 | 131.20 | 132.00 | 130.05 | 130.05 | 124.24 | -1.48% | 113,770 |
| Jun 5, 2026 | 131.30 | 134.00 | 131.30 | 132.00 | 126.10 | 0.53% | 1,627 |
| Jun 4, 2026 | 132.00 | 132.00 | 131.30 | 131.30 | 125.43 | -0.38% | 551 |
| Jun 3, 2026 | 131.80 | 131.90 | 131.20 | 131.80 | 125.91 | 0.61% | 301 |
| Jun 2, 2026 | 131.95 | 131.95 | 130.00 | 131.00 | 125.14 | 1.24% | 869 |
| Jun 1, 2026 | 131.25 | 131.30 | 129.40 | 129.40 | 123.62 | 0.08% | 402 |