Résidences Dar Saada S.A (CBSE:RDS)
Morocco · Delayed Price · Currency is MAD 162.05
+2.00 (1.25%)
At close: Sep 8, 2025
Résidences Dar Saada S.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 158.90 | 164.75 | 157.10 | 162.05 | 162.05 | 1.25% | 70,871 |
| Sep 4, 2025 | 162.00 | 163.90 | 160.05 | 160.05 | 160.05 | -1.45% | 44,400 |
| Sep 3, 2025 | 164.00 | 164.70 | 162.05 | 162.40 | 162.40 | -1.61% | 156,760 |
| Sep 2, 2025 | 165.10 | 169.00 | 164.00 | 165.05 | 165.05 | 1.26% | 158,660 |
| Sep 1, 2025 | 160.15 | 163.00 | 156.00 | 163.00 | 163.00 | 7.24% | 369,615 |
| Aug 29, 2025 | 155.00 | 156.85 | 151.10 | 152.00 | 152.00 | -2.50% | 132,210 |
| Aug 28, 2025 | 162.05 | 163.00 | 153.85 | 155.90 | 155.90 | -2.50% | 121,863 |
| Aug 27, 2025 | 157.00 | 159.90 | 153.10 | 159.90 | 159.90 | 2.04% | 123,810 |
| Aug 26, 2025 | 155.00 | 158.85 | 155.00 | 156.70 | 156.70 | 1.36% | 180,151 |
| Aug 25, 2025 | 148.10 | 154.90 | 148.00 | 154.60 | 154.60 | 3.07% | 94,817 |
| Aug 22, 2025 | 149.90 | 151.00 | 147.00 | 150.00 | 150.00 | 0.67% | 23,834 |
| Aug 19, 2025 | 148.90 | 150.95 | 146.00 | 149.00 | 149.00 | -0.57% | 48,599 |
| Aug 18, 2025 | 151.90 | 153.00 | 149.85 | 149.85 | 149.85 | -1.41% | 43,733 |
| Aug 15, 2025 | 153.85 | 156.80 | 150.60 | 152.00 | 152.00 | -1.20% | 56,805 |
| Aug 13, 2025 | 154.00 | 154.30 | 150.20 | 153.85 | 153.85 | - | 29,799 |
| Aug 12, 2025 | 148.10 | 154.00 | 148.10 | 153.85 | 153.85 | 2.40% | 44,813 |
| Aug 11, 2025 | 155.10 | 156.60 | 150.20 | 150.25 | 150.25 | -1.60% | 72,402 |
| Aug 8, 2025 | 146.15 | 153.00 | 146.15 | 152.70 | 152.70 | 3.53% | 136,719 |
| Aug 7, 2025 | 143.50 | 148.85 | 141.55 | 147.50 | 147.50 | 3.22% | 235,768 |
| Aug 6, 2025 | 143.50 | 144.00 | 141.50 | 142.90 | 142.90 | 0.99% | 58,799 |
| Aug 5, 2025 | 142.50 | 146.60 | 141.50 | 141.50 | 141.50 | - | 112,455 |
| Aug 4, 2025 | 136.30 | 141.95 | 136.30 | 141.50 | 141.50 | 1.22% | 50,339 |
| Aug 1, 2025 | 142.80 | 142.80 | 139.80 | 139.80 | 139.80 | -1.41% | 55,935 |
| Jul 31, 2025 | 141.00 | 143.00 | 140.10 | 141.80 | 141.80 | 0.04% | 89,365 |
| Jul 29, 2025 | 143.20 | 143.20 | 141.40 | 141.75 | 141.75 | -0.25% | 29,950 |
| Jul 28, 2025 | 144.00 | 145.00 | 142.10 | 142.10 | 142.10 | -1.32% | 53,408 |
| Jul 25, 2025 | 141.60 | 146.40 | 141.60 | 144.00 | 144.00 | 1.41% | 90,050 |
| Jul 24, 2025 | 143.00 | 144.50 | 140.60 | 142.00 | 142.00 | -0.70% | 53,425 |
| Jul 23, 2025 | 145.50 | 146.00 | 142.05 | 143.00 | 143.00 | -2.36% | 52,926 |
| Jul 22, 2025 | 148.00 | 148.10 | 144.00 | 146.45 | 146.45 | 0.24% | 33,413 |
| Jul 21, 2025 | 141.50 | 147.90 | 140.00 | 146.10 | 146.10 | 2.74% | 87,803 |
| Jul 18, 2025 | 142.90 | 146.00 | 141.00 | 142.20 | 142.20 | 1.32% | 143,840 |
| Jul 17, 2025 | 128.00 | 140.35 | 127.75 | 140.35 | 140.35 | 9.99% | 323,085 |
| Jul 16, 2025 | 129.00 | 131.80 | 127.25 | 127.60 | 127.60 | -1.09% | 14,058 |
| Jul 15, 2025 | 130.90 | 131.00 | 128.35 | 129.00 | 129.00 | -2.05% | 32,178 |
| Jul 14, 2025 | 132.00 | 132.00 | 129.10 | 131.70 | 131.70 | -0.23% | 30,550 |
| Jul 11, 2025 | 132.00 | 132.50 | 130.00 | 132.00 | 132.00 | 1.38% | 26,270 |
| Jul 10, 2025 | 129.80 | 133.00 | 125.35 | 130.20 | 130.20 | 1.32% | 71,572 |
| Jul 9, 2025 | 131.00 | 131.00 | 128.30 | 128.50 | 128.50 | -2.32% | 72,554 |
| Jul 8, 2025 | 134.00 | 134.00 | 129.50 | 131.55 | 131.55 | -1.83% | 51,012 |
| Jul 7, 2025 | 135.00 | 136.95 | 133.50 | 134.00 | 134.00 | 1.52% | 101,117 |
| Jul 4, 2025 | 126.00 | 132.00 | 124.10 | 132.00 | 132.00 | 6.41% | 279,047 |
| Jul 3, 2025 | 123.50 | 126.50 | 122.25 | 124.05 | 124.05 | 0.24% | 67,976 |
| Jul 2, 2025 | 126.30 | 127.00 | 123.10 | 123.75 | 123.75 | -2.25% | 45,121 |
| Jul 1, 2025 | 125.05 | 128.00 | 125.05 | 126.60 | 126.60 | 1.28% | 151,489 |
| Jun 30, 2025 | 122.50 | 126.00 | 119.00 | 125.00 | 125.00 | 1.71% | 99,306 |
| Jun 26, 2025 | 124.95 | 124.95 | 121.50 | 122.90 | 122.90 | - | 79,021 |
| Jun 25, 2025 | 123.70 | 126.80 | 121.00 | 122.90 | 122.90 | -0.12% | 270,628 |
| Jun 24, 2025 | 120.10 | 123.70 | 120.10 | 123.05 | 123.05 | 5.35% | 167,271 |
| Jun 23, 2025 | 111.65 | 116.95 | 110.00 | 116.80 | 116.80 | 5.13% | 268,057 |