AtlantaSanad Société Anonyme (CBSE:ATL)
Morocco · Delayed Price · Currency is MAD 114.00
-3.00 (-2.56%)
At close: Oct 30, 2026
CBSE:ATL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 118.00 | 118.00 | 114.00 | 114.00 | 114.00 | -2.56% | 8,783 |
| Oct 29, 2026 | 118.00 | 119.90 | 117.00 | 117.00 | 117.00 | -0.85% | 1,184 |
| Oct 28, 2026 | 120.00 | 120.00 | 118.00 | 118.00 | 118.00 | -0.46% | 1,010 |
| Oct 27, 2026 | 118.45 | 120.00 | 118.45 | 118.55 | 118.55 | 0.04% | 5,065 |
| Oct 26, 2026 | 120.00 | 120.00 | 118.40 | 118.50 | 118.50 | -1.25% | 231 |
| Oct 23, 2026 | 119.00 | 120.00 | 118.25 | 120.00 | 120.00 | 0.80% | 61 |
| Oct 22, 2026 | 120.40 | 121.40 | 119.00 | 119.05 | 119.05 | 0.04% | 4,203 |
| Oct 21, 2026 | 121.00 | 121.00 | 119.00 | 119.00 | 119.00 | - | 1,190 |
| Oct 20, 2026 | 118.05 | 121.70 | 118.05 | 119.00 | 119.00 | -0.83% | 260 |
| Oct 19, 2026 | 121.00 | 121.00 | 118.00 | 120.00 | 120.00 | -0.08% | 665 |
| Oct 16, 2026 | 119.45 | 120.90 | 119.45 | 120.10 | 120.10 | -0.74% | 222 |
| Oct 15, 2026 | 121.95 | 121.95 | 119.40 | 121.00 | 121.00 | 1.30% | 173 |
| Oct 14, 2026 | 120.00 | 121.00 | 119.05 | 119.45 | 119.45 | -2.01% | 140 |
| Oct 13, 2026 | 119.00 | 122.00 | 119.00 | 121.90 | 121.90 | 2.44% | 277 |
| Oct 12, 2026 | 119.00 | 120.00 | 118.10 | 119.00 | 119.00 | - | 389 |
| Oct 9, 2026 | 119.00 | 121.00 | 119.00 | 119.00 | 119.00 | - | 360 |
| Oct 8, 2026 | 120.85 | 120.85 | 119.00 | 119.00 | 119.00 | -0.67% | 1,097 |
| Oct 7, 2026 | 119.80 | 119.80 | 118.00 | 119.80 | 119.80 | 2.83% | 1,248 |
| Oct 6, 2026 | 119.05 | 121.90 | 116.50 | 116.50 | 116.50 | -2.92% | 4,360 |
| Oct 5, 2026 | 120.00 | 122.30 | 119.05 | 120.00 | 120.00 | 0.80% | 1,780 |
| Oct 2, 2026 | 122.00 | 122.00 | 119.05 | 119.05 | 119.05 | -2.66% | 1,136 |
| Oct 1, 2026 | 122.25 | 122.30 | 119.50 | 122.30 | 122.30 | 1.92% | 679 |
| Sep 30, 2026 | 122.80 | 122.80 | 120.00 | 120.00 | 120.00 | -2.44% | 2,130 |
| Sep 29, 2026 | 119.10 | 123.00 | 119.10 | 123.00 | 123.00 | 2.50% | 499 |
| Sep 28, 2026 | 123.90 | 123.90 | 120.00 | 120.00 | 120.00 | - | 2,700 |
| Sep 25, 2026 | 121.60 | 122.00 | 120.00 | 120.00 | 120.00 | -1.64% | 19,659 |
| Sep 24, 2026 | 122.40 | 124.00 | 121.00 | 122.00 | 122.00 | -1.61% | 857 |
| Sep 23, 2026 | 122.20 | 124.90 | 120.35 | 124.00 | 124.00 | -0.24% | 2,981 |
| Sep 22, 2026 | 123.50 | 124.30 | 123.00 | 124.30 | 124.30 | 0.57% | 40,634 |
| Sep 21, 2026 | 124.00 | 124.00 | 123.00 | 123.60 | 123.60 | 3.87% | 483 |
| Sep 18, 2026 | 124.50 | 124.50 | 119.00 | 119.00 | 119.00 | -4.03% | 7,134 |
| Sep 17, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - | 40 |
| Sep 16, 2026 | 124.00 | 124.95 | 123.00 | 124.00 | 124.00 | - | 453 |
| Sep 15, 2026 | 125.30 | 125.35 | 124.00 | 124.00 | 124.00 | 0.81% | 433 |
| Sep 14, 2026 | 124.00 | 127.00 | 123.00 | 123.00 | 123.00 | - | 1,242 |
| Sep 11, 2026 | 123.80 | 123.80 | 123.00 | 123.00 | 123.00 | -0.57% | 3,319 |
| Sep 10, 2026 | 124.95 | 124.95 | 123.70 | 123.70 | 123.70 | -0.24% | 1,430 |
| Sep 9, 2026 | 124.00 | 125.35 | 123.90 | 124.00 | 124.00 | 0.08% | 2,105 |
| Sep 8, 2026 | 125.85 | 125.85 | 123.50 | 123.90 | 123.90 | 0.65% | 975 |
| Sep 7, 2026 | 126.20 | 126.20 | 123.10 | 123.10 | 123.10 | -1.52% | 1,096 |
| Sep 4, 2026 | 126.65 | 126.65 | 124.00 | 125.00 | 125.00 | 2.46% | 24,825 |
| Sep 3, 2026 | 127.00 | 127.00 | 122.00 | 122.00 | 122.00 | -3.90% | 15,163 |
| Sep 2, 2026 | 127.00 | 127.00 | 125.50 | 126.95 | 126.95 | -0.04% | 459 |
| Sep 1, 2026 | 127.00 | 127.90 | 125.00 | 127.00 | 127.00 | - | 962 |
| Aug 31, 2026 | 128.40 | 128.50 | 127.00 | 127.00 | 127.00 | 2.30% | 173 |
| Aug 28, 2026 | 127.00 | 129.00 | 124.15 | 124.15 | 124.15 | -3.01% | 4,196 |
| Aug 27, 2026 | 128.00 | 129.00 | 127.00 | 128.00 | 128.00 | - | 267 |
| Aug 24, 2026 | 127.60 | 130.00 | 126.50 | 128.00 | 128.00 | 0.27% | 2,224 |
| Aug 19, 2026 | 129.70 | 129.70 | 127.50 | 127.65 | 127.65 | 0.12% | 226 |
| Aug 18, 2026 | 129.00 | 129.00 | 127.50 | 127.50 | 127.50 | -1.16% | 972 |