Résidences Dar Saada S.A (CBSE:RDS)
Morocco · Delayed Price · Currency is MAD 177.05
-3.35 (-1.86%)
At close: Nov 28, 2025
Résidences Dar Saada S.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 185.20 | 185.95 | 177.05 | 177.05 | 177.05 | -1.86% | 33,410 |
| Nov 27, 2025 | 178.80 | 186.50 | 178.00 | 180.40 | 180.40 | 1.01% | 83,859 |
| Nov 26, 2025 | 172.20 | 178.60 | 172.20 | 178.60 | 178.60 | 3.54% | 20,012 |
| Nov 25, 2025 | 174.40 | 175.95 | 171.60 | 172.50 | 172.50 | -0.86% | 7,807 |
| Nov 24, 2025 | 173.90 | 176.50 | 172.00 | 174.00 | 174.00 | 0.06% | 8,744 |
| Nov 21, 2025 | 171.90 | 173.90 | 165.30 | 173.90 | 173.90 | 0.93% | 22,113 |
| Nov 20, 2025 | 171.10 | 173.00 | 170.00 | 172.30 | 172.30 | 1.26% | 6,998 |
| Nov 19, 2025 | 170.00 | 174.00 | 167.70 | 170.15 | 170.15 | -3.60% | 36,816 |
| Nov 17, 2025 | 180.00 | 182.00 | 176.50 | 176.50 | 176.50 | -2.49% | 16,885 |
| Nov 14, 2025 | 182.00 | 183.00 | 180.00 | 181.00 | 181.00 | 0.50% | 31,879 |
| Nov 13, 2025 | 180.95 | 181.40 | 179.30 | 180.10 | 180.10 | 0.61% | 28,072 |
| Nov 12, 2025 | 180.00 | 183.50 | 178.00 | 179.00 | 179.00 | -0.56% | 113,025 |
| Nov 11, 2025 | 175.65 | 192.30 | 170.60 | 180.00 | 180.00 | 2.48% | 273,997 |
| Nov 10, 2025 | 179.00 | 179.00 | 174.10 | 175.65 | 175.65 | 0.95% | 12,294 |
| Nov 7, 2025 | 180.00 | 182.00 | 172.50 | 174.00 | 174.00 | -3.33% | 72,292 |
| Nov 5, 2025 | 187.10 | 189.50 | 178.00 | 180.00 | 180.00 | -4.26% | 298,006 |
| Nov 4, 2025 | 188.50 | 190.80 | 185.15 | 188.00 | 188.00 | 0.08% | 30,368 |
| Nov 3, 2025 | 193.00 | 197.00 | 187.00 | 187.85 | 187.85 | -1.13% | 87,926 |
| Oct 31, 2025 | 190.00 | 194.95 | 188.55 | 190.00 | 190.00 | - | 104,911 |
| Oct 30, 2025 | 190.05 | 192.50 | 186.00 | 190.00 | 190.00 | - | 56,957 |
| Oct 29, 2025 | 195.45 | 197.00 | 190.00 | 190.00 | 190.00 | -2.76% | 137,859 |
| Oct 28, 2025 | 194.00 | 200.00 | 194.00 | 195.40 | 195.40 | 1.77% | 284,601 |
| Oct 27, 2025 | 186.10 | 192.00 | 185.00 | 192.00 | 192.00 | 3.23% | 107,298 |
| Oct 24, 2025 | 183.90 | 186.25 | 183.90 | 186.00 | 186.00 | 0.92% | 39,995 |
| Oct 23, 2025 | 184.45 | 186.65 | 181.00 | 184.30 | 184.30 | -0.32% | 75,724 |
| Oct 22, 2025 | 181.00 | 186.50 | 180.00 | 184.90 | 184.90 | 2.72% | 58,679 |
| Oct 21, 2025 | 175.50 | 180.00 | 175.00 | 180.00 | 180.00 | 3.51% | 46,560 |
| Oct 20, 2025 | 170.90 | 175.30 | 170.90 | 173.90 | 173.90 | 3.45% | 27,929 |
| Oct 17, 2025 | 169.45 | 170.90 | 168.00 | 168.10 | 168.10 | -0.59% | 44,374 |
| Oct 16, 2025 | 168.00 | 170.00 | 165.00 | 169.10 | 169.10 | 2.48% | 56,651 |
| Oct 15, 2025 | 163.00 | 169.00 | 160.80 | 165.00 | 165.00 | -1.14% | 98,832 |
| Oct 14, 2025 | 174.00 | 177.00 | 163.50 | 166.90 | 166.90 | -3.53% | 106,155 |
| Oct 13, 2025 | 181.00 | 181.00 | 173.00 | 173.00 | 173.00 | -2.81% | 34,087 |
| Oct 10, 2025 | 179.70 | 182.00 | 176.00 | 178.00 | 178.00 | -0.95% | 62,563 |
| Oct 9, 2025 | 183.00 | 184.90 | 179.50 | 179.70 | 179.70 | -2.34% | 28,522 |
| Oct 8, 2025 | 181.00 | 185.00 | 179.10 | 184.00 | 184.00 | -1.02% | 36,070 |
| Oct 7, 2025 | 190.00 | 190.50 | 185.00 | 185.90 | 185.90 | 0.49% | 82,950 |
| Oct 6, 2025 | 178.90 | 188.70 | 178.90 | 185.00 | 185.00 | 6.44% | 66,407 |
| Oct 3, 2025 | 166.70 | 174.60 | 166.00 | 173.80 | 173.80 | 8.63% | 80,403 |
| Oct 2, 2025 | 155.50 | 165.00 | 148.90 | 160.00 | 160.00 | -3.03% | 209,949 |
| Oct 1, 2025 | 170.00 | 174.00 | 165.00 | 165.00 | 165.00 | -6.78% | 126,055 |
| Sep 30, 2025 | 172.30 | 177.00 | 160.00 | 177.00 | 177.00 | 1.61% | 158,499 |
| Sep 29, 2025 | 172.55 | 180.00 | 172.55 | 174.20 | 174.20 | 1.04% | 51,946 |
| Sep 26, 2025 | 177.00 | 178.90 | 172.00 | 172.40 | 172.40 | -3.15% | 47,446 |
| Sep 25, 2025 | 179.00 | 181.00 | 176.00 | 178.00 | 178.00 | -0.56% | 27,844 |
| Sep 24, 2025 | 179.40 | 182.70 | 175.00 | 179.00 | 179.00 | -0.56% | 46,276 |
| Sep 23, 2025 | 183.35 | 185.00 | 176.20 | 180.00 | 180.00 | -0.55% | 43,904 |
| Sep 22, 2025 | 179.00 | 183.70 | 172.70 | 181.00 | 181.00 | 3.43% | 104,701 |
| Sep 19, 2025 | 186.90 | 186.90 | 174.20 | 175.00 | 175.00 | -4.89% | 208,446 |
| Sep 18, 2025 | 185.00 | 189.50 | 181.55 | 184.00 | 184.00 | -0.54% | 63,302 |