Attijariwafa bank SA (CBSE:ATW)
Morocco · Delayed Price · Currency is MAD 778.00
+1.00 (0.13%)
At close: Sep 19, 2025
Attijariwafa bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 778.90 | 779.00 | 773.50 | 778.00 | 778.00 | 0.13% | 92,615 |
| Sep 18, 2025 | 775.80 | 779.00 | 774.50 | 777.00 | 777.00 | 0.23% | 93,372 |
| Sep 17, 2025 | 771.00 | 776.00 | 771.00 | 775.20 | 775.20 | 0.41% | 130,021 |
| Sep 16, 2025 | 773.00 | 774.00 | 770.70 | 772.00 | 772.00 | 0.27% | 23,570 |
| Sep 15, 2025 | 774.90 | 779.90 | 769.90 | 769.90 | 769.90 | -0.27% | 18,627 |
| Sep 12, 2025 | 778.80 | 778.80 | 771.00 | 772.00 | 772.00 | -0.64% | 57,439 |
| Sep 11, 2025 | 778.90 | 778.90 | 773.00 | 777.00 | 777.00 | 0.27% | 91,158 |
| Sep 10, 2025 | 779.00 | 779.00 | 760.00 | 774.90 | 774.90 | 2.23% | 16,305 |
| Sep 9, 2025 | 778.00 | 784.00 | 758.00 | 758.00 | 758.00 | -2.82% | 52,885 |
| Sep 8, 2025 | 780.00 | 783.00 | 780.00 | 780.00 | 780.00 | - | 87,791 |
| Sep 4, 2025 | 777.10 | 785.00 | 777.10 | 780.00 | 780.00 | 0.26% | 12,344 |
| Sep 3, 2025 | 777.10 | 780.00 | 776.00 | 778.00 | 778.00 | 0.12% | 13,850 |
| Sep 2, 2025 | 777.10 | 782.00 | 775.00 | 777.10 | 777.10 | -0.38% | 18,834 |
| Sep 1, 2025 | 780.00 | 783.00 | 778.00 | 780.10 | 780.10 | -0.12% | 23,199 |
| Aug 29, 2025 | 787.90 | 787.90 | 781.00 | 781.00 | 781.00 | - | 161,405 |
| Aug 28, 2025 | 777.00 | 787.00 | 777.00 | 781.00 | 781.00 | -0.70% | 40,443 |
| Aug 27, 2025 | 785.00 | 786.50 | 775.30 | 786.50 | 786.50 | 0.83% | 31,227 |
| Aug 26, 2025 | 780.00 | 787.80 | 771.00 | 780.00 | 780.00 | -0.38% | 47,549 |
| Aug 25, 2025 | 789.00 | 789.80 | 765.00 | 783.00 | 783.00 | -0.87% | 51,789 |
| Aug 22, 2025 | 759.90 | 789.90 | 755.00 | 789.90 | 789.90 | 4.62% | 54,483 |
| Aug 19, 2025 | 755.20 | 760.00 | 755.00 | 755.00 | 755.00 | - | 17,775 |
| Aug 18, 2025 | 755.00 | 768.00 | 755.00 | 755.00 | 755.00 | -0.66% | 17,764 |
| Aug 15, 2025 | 765.00 | 768.00 | 760.00 | 760.00 | 760.00 | -0.65% | 20,479 |
| Aug 13, 2025 | 760.00 | 769.00 | 754.00 | 765.00 | 765.00 | -0.39% | 45,577 |
| Aug 12, 2025 | 770.00 | 770.00 | 767.00 | 768.00 | 768.00 | -0.12% | 14,157 |
| Aug 11, 2025 | 777.90 | 777.90 | 768.90 | 768.90 | 768.90 | 0.13% | 14,504 |
| Aug 8, 2025 | 779.90 | 790.00 | 767.90 | 767.90 | 767.90 | -0.23% | 81,756 |
| Aug 7, 2025 | 767.00 | 775.00 | 760.00 | 769.70 | 769.70 | 0.23% | 35,695 |
| Aug 6, 2025 | 752.00 | 767.90 | 750.00 | 767.90 | 767.90 | 1.98% | 133,561 |
| Aug 5, 2025 | 747.50 | 754.00 | 747.50 | 753.00 | 753.00 | 0.40% | 49,944 |
| Aug 4, 2025 | 750.00 | 750.00 | 743.00 | 750.00 | 750.00 | - | 28,909 |
| Aug 1, 2025 | 765.00 | 765.00 | 750.00 | 750.00 | 750.00 | - | 23,320 |
| Jul 31, 2025 | 736.00 | 755.00 | 736.00 | 750.00 | 750.00 | 1.35% | 78,619 |
| Jul 29, 2025 | 725.10 | 740.00 | 725.10 | 740.00 | 740.00 | 1.93% | 100,075 |
| Jul 28, 2025 | 730.00 | 733.90 | 722.00 | 726.00 | 726.00 | -1.22% | 33,349 |
| Jul 25, 2025 | 733.50 | 740.00 | 721.00 | 735.00 | 735.00 | 0.68% | 83,606 |
| Jul 24, 2025 | 710.00 | 730.00 | 707.00 | 730.00 | 730.00 | 2.82% | 61,264 |
| Jul 23, 2025 | 707.00 | 710.00 | 707.00 | 710.00 | 710.00 | -0.13% | 26,508 |
| Jul 22, 2025 | 710.50 | 717.00 | 710.00 | 710.90 | 710.90 | -0.99% | 63,456 |
| Jul 21, 2025 | 724.90 | 724.90 | 705.00 | 718.00 | 718.00 | -0.97% | 5,101 |
| Jul 18, 2025 | 691.20 | 725.00 | 690.20 | 725.00 | 725.00 | 3.57% | 87,773 |
| Jul 17, 2025 | 700.00 | 700.00 | 688.00 | 700.00 | 700.00 | - | 34,766 |
| Jul 16, 2025 | 699.90 | 700.00 | 695.00 | 700.00 | 700.00 | 0.03% | 5,629 |
| Jul 15, 2025 | 695.30 | 700.00 | 695.10 | 699.80 | 699.80 | -0.03% | 26,403 |
| Jul 14, 2025 | 697.80 | 700.00 | 696.60 | 700.00 | 700.00 | -0.13% | 23,549 |
| Jul 11, 2025 | 696.90 | 700.90 | 696.30 | 700.90 | 700.90 | 0.13% | 59,900 |
| Jul 10, 2025 | 697.50 | 700.00 | 697.00 | 700.00 | 700.00 | 0.03% | 66,429 |
| Jul 9, 2025 | 700.00 | 701.00 | 695.30 | 699.80 | 699.80 | -0.03% | 29,339 |
| Jul 8, 2025 | 700.00 | 700.50 | 695.10 | 700.00 | 700.00 | - | 54,772 |
| Jul 7, 2025 | 683.10 | 700.00 | 683.10 | 700.00 | 700.00 | 1.01% | 110,002 |