Résidences Dar Saada S.A (CBSE:RDS)
Morocco · Delayed Price · Currency is MAD 168.10
-2.10 (-1.23%)
At close: Sep 18, 2026
Résidences Dar Saada S.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 170.15 | 172.95 | 167.80 | 168.10 | 168.10 | -1.23% | 15,320 |
| Sep 17, 2026 | 170.00 | 170.20 | 168.85 | 170.20 | 170.20 | - | 3,257 |
| Sep 16, 2026 | 170.00 | 171.95 | 168.50 | 170.20 | 170.20 | -1.05% | 20,942 |
| Sep 15, 2026 | 175.00 | 175.00 | 170.25 | 172.00 | 172.00 | -1.83% | 40,401 |
| Sep 14, 2026 | 179.70 | 179.70 | 175.10 | 175.20 | 175.20 | -1.55% | 19,855 |
| Sep 11, 2026 | 179.00 | 179.00 | 176.00 | 177.95 | 177.95 | 0.31% | 9,278 |
| Sep 10, 2026 | 178.00 | 181.85 | 177.40 | 177.40 | 177.40 | -0.89% | 13,146 |
| Sep 9, 2026 | 177.55 | 181.00 | 177.55 | 179.00 | 179.00 | -0.56% | 8,407 |
| Sep 8, 2026 | 177.50 | 180.00 | 177.10 | 180.00 | 180.00 | 1.12% | 29,943 |
| Sep 7, 2026 | 180.00 | 180.00 | 178.00 | 178.00 | 178.00 | -1.11% | 7,688 |
| Sep 4, 2026 | 180.00 | 180.00 | 178.50 | 180.00 | 180.00 | -0.50% | 2,583 |
| Sep 3, 2026 | 181.60 | 181.60 | 178.00 | 180.90 | 180.90 | 0.39% | 35,565 |
| Sep 2, 2026 | 180.10 | 181.80 | 177.00 | 180.20 | 180.20 | -1.42% | 29,123 |
| Sep 1, 2026 | 183.90 | 184.80 | 178.50 | 182.80 | 182.80 | -0.05% | 54,218 |
| Aug 31, 2026 | 185.15 | 189.00 | 181.00 | 182.90 | 182.90 | -2.97% | 89,662 |
| Aug 28, 2026 | 188.00 | 189.80 | 185.10 | 188.50 | 188.50 | 0.80% | 55,307 |
| Aug 27, 2026 | 189.95 | 192.00 | 187.00 | 187.00 | 187.00 | 0.54% | 77,901 |
| Aug 24, 2026 | 176.00 | 187.95 | 176.00 | 186.00 | 186.00 | 5.08% | 133,151 |
| Aug 19, 2026 | 176.90 | 178.00 | 176.00 | 177.00 | 177.00 | 0.80% | 11,479 |
| Aug 18, 2026 | 172.50 | 176.90 | 172.50 | 175.60 | 175.60 | 0.63% | 48,095 |
| Aug 17, 2026 | 174.00 | 175.00 | 172.50 | 174.50 | 174.50 | -0.60% | 4,218 |
| Aug 13, 2026 | 176.90 | 177.00 | 172.60 | 175.55 | 175.55 | 1.47% | 16,879 |
| Aug 12, 2026 | 173.20 | 175.45 | 172.90 | 173.00 | 173.00 | -1.70% | 13,405 |
| Aug 11, 2026 | 177.35 | 177.35 | 174.00 | 176.00 | 176.00 | -0.73% | 12,799 |
| Aug 10, 2026 | 179.10 | 181.00 | 174.00 | 177.30 | 177.30 | 0.11% | 50,622 |
| Aug 7, 2026 | 167.25 | 178.00 | 167.25 | 177.10 | 177.10 | 4.24% | 80,063 |
| Aug 6, 2026 | 169.40 | 170.00 | 166.40 | 169.90 | 169.90 | 0.30% | 11,864 |
| Aug 5, 2026 | 168.15 | 170.95 | 168.15 | 169.40 | 169.40 | -0.35% | 4,097 |
| Aug 4, 2026 | 167.50 | 171.90 | 167.50 | 170.00 | 170.00 | - | 16,486 |
| Aug 3, 2026 | 171.85 | 171.85 | 167.05 | 170.00 | 170.00 | 0.59% | 259 |
| Jul 31, 2026 | 168.00 | 170.00 | 166.10 | 169.00 | 169.00 | 1.17% | 12,746 |
| Jul 29, 2026 | 168.00 | 171.00 | 166.25 | 167.05 | 167.05 | -0.83% | 8,670 |
| Jul 28, 2026 | 171.85 | 171.85 | 167.75 | 168.45 | 168.45 | -2.21% | 7,799 |
| Jul 27, 2026 | 167.60 | 172.50 | 167.60 | 172.25 | 172.25 | 2.84% | 4,334 |
| Jul 24, 2026 | 169.90 | 171.00 | 167.50 | 167.50 | 167.50 | -0.59% | 7,049 |
| Jul 23, 2026 | 170.00 | 172.90 | 168.00 | 168.50 | 168.50 | - | 3,035 |
| Jul 22, 2026 | 169.80 | 169.80 | 166.55 | 168.50 | 168.50 | 0.24% | 8,115 |
| Jul 21, 2026 | 168.60 | 169.95 | 167.55 | 168.10 | 168.10 | -0.27% | 7,712 |
| 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 |