Résidences Dar Saada S.A (CBSE:RDS)
Morocco · Delayed Price · Currency is MAD 167.00
-2.95 (-1.74%)
At close: May 18, 2026
Résidences Dar Saada S.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 167.00 | 167.30 | 165.00 | 166.10 | 166.10 | -0.54% | 48,086 |
| May 4, 2026 | 166.00 | 169.40 | 166.00 | 167.00 | 167.00 | 1.15% | 23,244 |
| Apr 30, 2026 | 164.10 | 167.50 | 163.05 | 165.10 | 165.10 | -0.90% | 51,085 |
| Apr 29, 2026 | 166.80 | 170.00 | 165.00 | 166.60 | 166.60 | -1.71% | 25,381 |
| Apr 28, 2026 | 166.50 | 172.50 | 164.10 | 169.50 | 169.50 | 1.53% | 86,827 |
| Apr 27, 2026 | 166.55 | 168.00 | 163.55 | 166.95 | 166.95 | 1.12% | 25,046 |
| Apr 24, 2026 | 170.00 | 173.00 | 164.00 | 165.10 | 165.10 | -1.26% | 203,461 |
| Apr 23, 2026 | 163.60 | 167.95 | 163.60 | 167.20 | 167.20 | 4.50% | 195,672 |
| Apr 22, 2026 | 162.50 | 163.90 | 160.00 | 160.00 | 160.00 | -2.62% | 98,541 |
| Apr 21, 2026 | 161.40 | 165.80 | 161.40 | 164.30 | 164.30 | 1.39% | 58,321 |
| Apr 20, 2026 | 160.15 | 164.30 | 158.50 | 162.05 | 162.05 | -2.14% | 47,798 |
| Apr 17, 2026 | 161.80 | 169.80 | 160.30 | 165.60 | 165.60 | 3.05% | 106,145 |
| Apr 16, 2026 | 160.50 | 164.90 | 158.10 | 160.70 | 160.70 | -0.50% | 76,631 |
| Apr 15, 2026 | 163.00 | 167.00 | 160.00 | 161.50 | 161.50 | 2.83% | 279,669 |
| Apr 14, 2026 | 145.40 | 157.05 | 144.25 | 157.05 | 157.05 | 9.98% | 154,322 |
| Apr 13, 2026 | 142.60 | 146.80 | 140.20 | 142.80 | 142.80 | -0.21% | 118,197 |
| Apr 10, 2026 | 143.90 | 146.00 | 142.20 | 143.10 | 143.10 | 0.74% | 29,094 |
| Apr 9, 2026 | 144.15 | 145.00 | 142.00 | 142.05 | 142.05 | -3.37% | 14,053 |
| Apr 8, 2026 | 147.00 | 147.00 | 142.00 | 147.00 | 147.00 | 8.41% | 43,377 |
| Apr 7, 2026 | 140.50 | 143.00 | 135.05 | 135.60 | 135.60 | -3.28% | 34,592 |
| Apr 6, 2026 | 142.00 | 143.55 | 140.00 | 140.20 | 140.20 | -0.78% | 13,432 |
| Apr 3, 2026 | 142.15 | 145.70 | 141.30 | 141.30 | 141.30 | -1.19% | 67,718 |
| Apr 2, 2026 | 142.65 | 146.50 | 142.60 | 143.00 | 143.00 | -1.82% | 31,694 |
| Apr 1, 2026 | 142.40 | 148.40 | 142.40 | 145.65 | 145.65 | 2.86% | 55,742 |
| Mar 31, 2026 | 144.00 | 144.00 | 136.00 | 141.60 | 141.60 | -1.67% | 61,696 |
| Mar 30, 2026 | 143.95 | 144.50 | 141.00 | 144.00 | 144.00 | 0.35% | 10,098 |
| Mar 27, 2026 | 145.45 | 146.50 | 141.10 | 143.50 | 143.50 | -0.93% | 49,197 |
| Mar 26, 2026 | 149.00 | 149.00 | 143.55 | 144.85 | 144.85 | -2.95% | 21,037 |
| Mar 25, 2026 | 142.00 | 149.95 | 140.15 | 149.25 | 149.25 | 5.85% | 696,118 |
| Mar 24, 2026 | 141.00 | 141.00 | 138.10 | 141.00 | 141.00 | 2.17% | 27,380 |
| Mar 19, 2026 | 139.90 | 139.90 | 136.65 | 138.00 | 138.00 | -1.64% | 49,182 |
| Mar 18, 2026 | 141.80 | 143.50 | 139.50 | 140.30 | 140.30 | 0.14% | 24,988 |
| Mar 17, 2026 | 140.15 | 140.75 | 139.10 | 140.10 | 140.10 | 0.79% | 5,209 |
| Mar 16, 2026 | 136.30 | 139.00 | 133.50 | 139.00 | 139.00 | 1.42% | 15,212 |
| Mar 13, 2026 | 140.00 | 142.90 | 137.05 | 137.05 | 137.05 | -3.08% | 84,283 |
| Mar 12, 2026 | 141.90 | 143.00 | 140.00 | 141.40 | 141.40 | 0.64% | 24,815 |
| Mar 11, 2026 | 143.00 | 143.00 | 139.00 | 140.50 | 140.50 | -2.23% | 10,949 |
| Mar 10, 2026 | 144.90 | 144.90 | 140.00 | 143.70 | 143.70 | 7.24% | 57,556 |
| Mar 9, 2026 | 132.00 | 134.50 | 129.20 | 134.00 | 134.00 | -2.90% | 43,194 |
| Mar 6, 2026 | 145.40 | 148.00 | 136.00 | 138.00 | 138.00 | -4.96% | 69,640 |
| Mar 5, 2026 | 140.50 | 146.80 | 140.50 | 145.20 | 145.20 | 4.57% | 56,952 |