Résidences Dar Saada S.A (CBSE:RDS)
Morocco · Delayed Price · Currency is MAD 156.70
-1.90 (-1.20%)
At close: Feb 26, 2026
Résidences Dar Saada S.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 162.00 | 163.50 | 158.35 | 158.60 | 158.60 | -1.80% | 37,836 |
| Feb 24, 2026 | 165.00 | 165.80 | 161.50 | 161.50 | 161.50 | -1.52% | 20,481 |
| Feb 23, 2026 | 162.00 | 166.50 | 160.35 | 164.00 | 164.00 | 1.71% | 67,823 |
| Feb 20, 2026 | 164.20 | 166.00 | 161.25 | 161.25 | 161.25 | -2.27% | 80,965 |
| Feb 19, 2026 | 171.50 | 176.00 | 165.00 | 165.00 | 165.00 | -3.20% | 54,218 |
| Feb 18, 2026 | 156.40 | 170.45 | 155.50 | 170.45 | 170.45 | 9.97% | 273,194 |
| Feb 17, 2026 | 154.70 | 157.85 | 154.00 | 155.00 | 155.00 | -0.93% | 36,510 |
| Feb 16, 2026 | 152.30 | 158.00 | 152.30 | 156.45 | 156.45 | 3.57% | 37,640 |
| Feb 13, 2026 | 151.90 | 156.85 | 151.05 | 151.05 | 151.05 | 0.50% | 119,966 |
| Feb 12, 2026 | 150.00 | 154.00 | 150.00 | 150.30 | 150.30 | 0.87% | 16,181 |
| Feb 11, 2026 | 150.10 | 152.50 | 148.00 | 149.00 | 149.00 | -2.10% | 47,679 |
| Feb 10, 2026 | 152.10 | 153.00 | 149.50 | 152.20 | 152.20 | 0.13% | 9,215 |
| Feb 9, 2026 | 157.00 | 157.00 | 150.30 | 152.00 | 152.00 | -1.94% | 11,371 |
| Feb 6, 2026 | 151.50 | 155.00 | 146.05 | 155.00 | 155.00 | 2.28% | 260,927 |
| Feb 5, 2026 | 155.00 | 157.80 | 149.55 | 151.55 | 151.55 | -4.32% | 108,026 |
| Feb 4, 2026 | 158.00 | 159.00 | 154.00 | 158.40 | 158.40 | 0.89% | 3,717 |
| Feb 3, 2026 | 158.80 | 161.00 | 156.00 | 157.00 | 157.00 | -0.57% | 11,398 |
| Feb 2, 2026 | 160.00 | 161.95 | 155.15 | 157.90 | 157.90 | -1.37% | 12,355 |
| Jan 30, 2026 | 163.00 | 163.00 | 157.00 | 160.10 | 160.10 | -2.26% | 28,256 |
| Jan 29, 2026 | 167.00 | 167.00 | 160.55 | 163.80 | 163.80 | -1.92% | 114,527 |
| Jan 28, 2026 | 160.00 | 168.90 | 160.00 | 167.00 | 167.00 | 6.27% | 65,229 |
| Jan 27, 2026 | 158.00 | 158.35 | 154.00 | 157.15 | 157.15 | -0.35% | 12,905 |
| Jan 26, 2026 | 158.00 | 158.00 | 151.60 | 157.70 | 157.70 | -1.44% | 46,778 |
| Jan 23, 2026 | 161.55 | 163.95 | 157.00 | 160.00 | 160.00 | -0.81% | 50,329 |
| Jan 22, 2026 | 161.60 | 166.00 | 161.20 | 161.30 | 161.30 | 0.78% | 37,120 |
| Jan 21, 2026 | 158.00 | 163.00 | 156.00 | 160.05 | 160.05 | 0.38% | 40,568 |
| Jan 20, 2026 | 166.75 | 166.75 | 158.00 | 159.45 | 159.45 | -3.66% | 50,347 |
| Jan 19, 2026 | 164.00 | 167.00 | 163.00 | 165.50 | 165.50 | 1.53% | 8,647 |
| Jan 16, 2026 | 163.00 | 168.60 | 162.30 | 163.00 | 163.00 | -1.21% | 16,279 |
| Jan 15, 2026 | 166.35 | 167.80 | 164.00 | 165.00 | 165.00 | -1.73% | 37,484 |
| Jan 13, 2026 | 167.00 | 168.95 | 167.00 | 167.90 | 167.90 | -0.65% | 11,744 |
| Jan 12, 2026 | 167.50 | 172.50 | 166.50 | 169.00 | 169.00 | 0.90% | 82,546 |
| Jan 9, 2026 | 169.70 | 171.00 | 167.00 | 167.50 | 167.50 | -1.44% | 40,671 |
| Jan 8, 2026 | 173.00 | 175.00 | 169.00 | 169.95 | 169.95 | -2.33% | 41,436 |
| Jan 7, 2026 | 177.90 | 178.00 | 173.55 | 174.00 | 174.00 | -2.25% | 27,068 |
| Jan 6, 2026 | 180.00 | 181.95 | 178.00 | 178.00 | 178.00 | -0.56% | 135,076 |
| Jan 5, 2026 | 172.50 | 180.00 | 170.80 | 179.00 | 179.00 | 3.50% | 82,173 |
| Jan 2, 2026 | 164.90 | 173.60 | 162.10 | 172.95 | 172.95 | 7.42% | 76,348 |
| Dec 31, 2025 | 160.00 | 164.80 | 158.70 | 161.00 | 161.00 | 1.32% | 82,237 |
| Dec 30, 2025 | 159.95 | 166.95 | 158.50 | 158.90 | 158.90 | 0.25% | 73,709 |
| Dec 29, 2025 | 164.00 | 166.95 | 158.00 | 158.50 | 158.50 | -3.94% | 33,543 |
| Dec 26, 2025 | 165.00 | 167.50 | 165.00 | 165.00 | 165.00 | - | 293,112 |
| Dec 25, 2025 | 167.00 | 168.95 | 165.00 | 165.00 | 165.00 | -1.20% | 32,509 |
| Dec 24, 2025 | 170.00 | 172.95 | 167.00 | 167.00 | 167.00 | -1.76% | 37,049 |
| Dec 23, 2025 | 174.95 | 174.95 | 168.05 | 170.00 | 170.00 | -1.73% | 23,671 |
| Dec 22, 2025 | 175.00 | 175.85 | 171.10 | 173.00 | 173.00 | - | 9,360 |
| Dec 19, 2025 | 176.00 | 176.00 | 173.00 | 173.00 | 173.00 | -1.14% | 32,190 |
| Dec 18, 2025 | 175.00 | 176.70 | 173.00 | 175.00 | 175.00 | 1.16% | 30,753 |
| Dec 17, 2025 | 175.00 | 175.50 | 173.00 | 173.00 | 173.00 | -0.17% | 51,263 |
| Dec 16, 2025 | 176.00 | 176.00 | 173.00 | 173.30 | 173.30 | -0.97% | 21,059 |