Résidences Dar Saada S.A (CBSE:RDS)
Morocco · Delayed Price · Currency is MAD 168.55
-4.45 (-2.57%)
At close: Jul 20, 2026
Résidences Dar Saada S.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 172.95 | 172.95 | 168.25 | 168.55 | 168.55 | -2.57% | 30,412 |
| Jul 17, 2026 | 171.00 | 174.90 | 171.00 | 173.00 | 173.00 | -0.29% | 38,451 |
| Jul 16, 2026 | 170.00 | 174.00 | 166.00 | 173.50 | 173.50 | 2.06% | 122,222 |
| Jul 15, 2026 | 166.00 | 171.90 | 166.00 | 170.00 | 170.00 | 2.91% | 91,461 |
| Jul 14, 2026 | 169.25 | 171.00 | 165.20 | 165.20 | 165.20 | -2.65% | 43,035 |
| Jul 13, 2026 | 170.55 | 171.00 | 169.00 | 169.70 | 169.70 | -2.19% | 5,334 |
| Jul 10, 2026 | 170.20 | 174.50 | 170.10 | 173.50 | 173.50 | 0.84% | 16,305 |
| Jul 9, 2026 | 170.00 | 174.95 | 170.00 | 172.05 | 172.05 | 1.09% | 10,015 |
| Jul 8, 2026 | 172.40 | 172.50 | 168.25 | 170.20 | 170.20 | -1.36% | 10,126 |
| Jul 7, 2026 | 174.50 | 174.50 | 172.15 | 172.55 | 172.55 | -1.23% | 5,492 |
| Jul 6, 2026 | 177.00 | 177.00 | 171.10 | 174.70 | 174.70 | 0.40% | 5,656 |
| Jul 3, 2026 | 172.20 | 177.00 | 172.20 | 174.00 | 174.00 | -0.97% | 18,242 |
| Jul 2, 2026 | 173.50 | 176.00 | 171.00 | 175.70 | 175.70 | 1.56% | 9,078 |
| Jul 1, 2026 | 173.50 | 173.85 | 171.20 | 173.00 | 173.00 | -0.57% | 15,117 |
| Jun 30, 2026 | 173.10 | 175.80 | 171.00 | 174.00 | 174.00 | -0.29% | 26,789 |
| Jun 29, 2026 | 176.00 | 176.00 | 172.05 | 174.50 | 174.50 | -0.29% | 6,696 |
| Jun 26, 2026 | 175.90 | 175.90 | 171.10 | 175.00 | 175.00 | 1.66% | 41,994 |
| Jun 25, 2026 | 175.00 | 176.00 | 171.00 | 172.15 | 172.15 | -2.46% | 10,211 |
| Jun 24, 2026 | 177.70 | 178.00 | 173.00 | 176.50 | 176.50 | 0.28% | 58,790 |
| Jun 23, 2026 | 177.00 | 177.00 | 173.05 | 176.00 | 176.00 | -0.96% | 12,120 |
| Jun 22, 2026 | 172.45 | 177.95 | 171.00 | 177.70 | 177.70 | 3.43% | 64,320 |
| Jun 19, 2026 | 172.00 | 174.00 | 168.15 | 171.80 | 171.80 | -1.15% | 32,601 |
| Jun 18, 2026 | 179.00 | 179.95 | 172.50 | 173.80 | 173.80 | -2.36% | 86,477 |
| Jun 16, 2026 | 174.00 | 181.90 | 174.00 | 178.00 | 178.00 | 2.83% | 185,658 |
| Jun 15, 2026 | 166.00 | 173.10 | 165.25 | 173.10 | 173.10 | 6.20% | 138,455 |
| Jun 12, 2026 | 164.00 | 164.00 | 161.20 | 163.00 | 163.00 | 4.42% | 11,694 |
| Jun 11, 2026 | 160.00 | 162.90 | 156.00 | 156.10 | 156.10 | -3.64% | 14,794 |
| Jun 10, 2026 | 162.00 | 165.90 | 160.00 | 162.00 | 162.00 | -1.82% | 27,122 |
| Jun 9, 2026 | 163.60 | 166.00 | 163.55 | 165.00 | 165.00 | - | 1,923 |
| Jun 8, 2026 | 163.80 | 166.50 | 162.00 | 165.00 | 165.00 | -1.14% | 6,703 |
| Jun 5, 2026 | 166.90 | 169.65 | 165.65 | 166.90 | 166.90 | -0.06% | 16,572 |
| Jun 4, 2026 | 162.60 | 167.00 | 162.60 | 167.00 | 167.00 | 2.71% | 17,572 |
| Jun 3, 2026 | 165.50 | 166.00 | 162.55 | 162.60 | 162.60 | -0.25% | 34,910 |
| Jun 2, 2026 | 168.85 | 168.85 | 162.60 | 163.00 | 163.00 | -1.51% | 22,515 |
| Jun 1, 2026 | 168.00 | 169.70 | 164.00 | 165.50 | 165.50 | -1.31% | 92,346 |
| May 26, 2026 | 169.05 | 171.35 | 161.20 | 167.70 | 167.70 | -0.77% | 50,343 |
| May 25, 2026 | 173.00 | 173.70 | 169.00 | 169.00 | 169.00 | 0.45% | 24,631 |
| May 22, 2026 | 169.20 | 171.40 | 168.25 | 168.25 | 168.25 | -0.21% | 27,955 |
| May 21, 2026 | 165.00 | 171.00 | 165.00 | 168.60 | 168.60 | 2.80% | 35,668 |
| May 20, 2026 | 164.05 | 168.00 | 161.25 | 164.00 | 164.00 | -1.20% | 14,251 |
| May 19, 2026 | 166.90 | 170.50 | 163.25 | 166.00 | 166.00 | -0.60% | 35,153 |
| May 18, 2026 | 167.50 | 168.00 | 165.00 | 167.00 | 167.00 | -1.74% | 58,850 |
| May 15, 2026 | 171.00 | 172.00 | 169.00 | 169.95 | 169.95 | -1.19% | 61,678 |
| May 14, 2026 | 171.70 | 175.40 | 171.60 | 172.00 | 172.00 | -1.43% | 62,989 |
| May 13, 2026 | 177.00 | 178.00 | 174.00 | 174.50 | 174.50 | -0.96% | 83,621 |
| May 12, 2026 | 178.00 | 178.45 | 174.10 | 176.20 | 176.20 | -0.96% | 36,486 |
| May 11, 2026 | 177.90 | 179.50 | 175.00 | 177.90 | 177.90 | -0.06% | 57,807 |
| May 8, 2026 | 180.00 | 180.70 | 176.00 | 178.00 | 178.00 | -2.14% | 52,256 |
| May 7, 2026 | 174.50 | 181.90 | 172.00 | 181.90 | 181.90 | 5.63% | 112,839 |
| May 6, 2026 | 167.35 | 172.80 | 167.35 | 172.20 | 172.20 | 3.67% | 81,644 |