AtlantaSanad Société Anonyme (CBSE:ATL)
Morocco · Delayed Price · Currency is MAD 132.00
+0.70 (0.53%)
At close: Jun 5, 2026
CBSE:ATL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 131.20 | 132.00 | 130.05 | 130.05 | 130.05 | -1.48% | 113,770 |
| Jun 5, 2026 | 131.30 | 134.00 | 131.30 | 132.00 | 132.00 | 0.53% | 1,627 |
| Jun 4, 2026 | 132.00 | 132.00 | 131.30 | 131.30 | 131.30 | -0.38% | 551 |
| Jun 3, 2026 | 131.80 | 131.90 | 131.20 | 131.80 | 131.80 | 0.61% | 301 |
| Jun 2, 2026 | 131.95 | 131.95 | 130.00 | 131.00 | 131.00 | 1.24% | 869 |
| Jun 1, 2026 | 131.25 | 131.30 | 129.40 | 129.40 | 129.40 | 0.08% | 402 |
| May 26, 2026 | 131.00 | 131.00 | 129.20 | 129.30 | 129.30 | -0.54% | 2,905 |
| May 25, 2026 | 129.10 | 131.75 | 129.10 | 130.00 | 130.00 | 0.08% | 263 |
| May 22, 2026 | 129.90 | 130.90 | 129.90 | 129.90 | 129.90 | - | 217 |
| May 21, 2026 | 130.00 | 130.00 | 129.90 | 129.90 | 129.90 | 0.62% | 161 |
| May 20, 2026 | 130.00 | 130.00 | 128.50 | 129.10 | 129.10 | -0.08% | 1,143 |
| May 19, 2026 | 130.00 | 131.55 | 129.00 | 129.20 | 129.20 | -0.62% | 1,498 |
| May 18, 2026 | 131.75 | 131.75 | 129.00 | 130.00 | 130.00 | -1.07% | 1,254 |
| May 15, 2026 | 132.20 | 132.20 | 129.40 | 131.40 | 131.40 | 0.31% | 914 |
| May 14, 2026 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 0.77% | 106 |
| May 13, 2026 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | - | 5,165 |
| May 12, 2026 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | - | 245 |
| May 11, 2026 | 131.25 | 131.25 | 130.00 | 130.00 | 130.00 | -1.37% | 3,843 |
| May 8, 2026 | 132.65 | 132.65 | 130.60 | 131.80 | 131.80 | 0.92% | 255 |
| May 7, 2026 | 130.50 | 132.00 | 130.50 | 130.60 | 130.60 | 0.46% | 468 |
| May 6, 2026 | 132.95 | 132.95 | 130.00 | 130.00 | 130.00 | - | 2,786 |
| May 5, 2026 | 134.20 | 134.20 | 130.00 | 130.00 | 130.00 | -2.91% | 4,576 |
| May 4, 2026 | 131.05 | 133.90 | 131.05 | 133.90 | 133.90 | 2.92% | 4,075 |
| Apr 30, 2026 | 132.40 | 132.40 | 130.10 | 130.10 | 130.10 | -1.29% | 22,943 |
| Apr 29, 2026 | 132.35 | 132.40 | 130.55 | 131.80 | 131.80 | -0.45% | 125,447 |
| Apr 28, 2026 | 132.50 | 132.50 | 131.20 | 132.40 | 132.40 | 0.30% | 722 |
| Apr 27, 2026 | 133.05 | 133.05 | 131.20 | 132.00 | 132.00 | 0.76% | 1,219 |
| Apr 24, 2026 | 132.00 | 133.00 | 131.00 | 131.00 | 131.00 | -0.53% | 113,836 |
| Apr 23, 2026 | 133.00 | 133.00 | 131.25 | 131.70 | 131.70 | -0.79% | 2,275 |
| Apr 22, 2026 | 132.00 | 133.00 | 131.00 | 132.75 | 132.75 | 0.57% | 1,144 |
| Apr 21, 2026 | 130.00 | 133.00 | 130.00 | 132.00 | 132.00 | 1.93% | 3,373 |
| Apr 20, 2026 | 133.85 | 134.00 | 129.00 | 129.50 | 129.50 | -2.70% | 20,193 |
| Apr 17, 2026 | 135.90 | 138.90 | 130.00 | 133.10 | 133.10 | -1.41% | 278,294 |
| Apr 16, 2026 | 137.00 | 137.00 | 134.00 | 135.00 | 135.00 | -0.66% | 1,085 |
| Apr 15, 2026 | 136.00 | 136.00 | 132.00 | 135.90 | 135.90 | -0.04% | 4,771 |
| Apr 14, 2026 | 134.00 | 136.00 | 133.30 | 135.95 | 135.95 | 2.03% | 1,286 |
| Apr 13, 2026 | 135.00 | 135.00 | 132.60 | 133.25 | 133.25 | -2.02% | 2,113 |
| Apr 10, 2026 | 136.00 | 136.00 | 135.00 | 136.00 | 136.00 | 0.29% | 3,773 |
| Apr 9, 2026 | 136.00 | 138.90 | 134.15 | 135.60 | 135.60 | 0.44% | 9,232 |
| Apr 8, 2026 | 136.00 | 138.70 | 134.25 | 135.00 | 135.00 | - | 12,909 |
| Apr 7, 2026 | 137.90 | 137.90 | 134.10 | 135.00 | 135.00 | -2.17% | 197 |
| Apr 6, 2026 | 137.90 | 138.00 | 133.90 | 138.00 | 138.00 | - | 75,423 |
| Apr 3, 2026 | 134.50 | 138.00 | 132.70 | 138.00 | 138.00 | 1.47% | 1,553 |
| Apr 2, 2026 | 134.25 | 136.00 | 131.30 | 136.00 | 136.00 | 1.12% | 1,919 |
| Apr 1, 2026 | 134.00 | 134.50 | 131.20 | 134.50 | 134.50 | 1.89% | 1,231 |
| Mar 31, 2026 | 134.50 | 134.50 | 130.10 | 132.00 | 132.00 | -2.04% | 1,250 |
| Mar 30, 2026 | 132.50 | 134.75 | 131.00 | 134.75 | 134.75 | 1.70% | 1,454 |
| Mar 27, 2026 | 133.85 | 133.85 | 131.10 | 132.50 | 132.50 | 0.38% | 20,117 |
| Mar 26, 2026 | 131.10 | 134.90 | 131.10 | 132.00 | 132.00 | -2.94% | 10,527 |
| Mar 25, 2026 | 132.90 | 136.00 | 129.00 | 136.00 | 136.00 | 5.26% | 9,251 |