Résidences Dar Saada S.A (CBSE:RDS)
Morocco · Delayed Price · Currency is MAD 160.00
-5.00 (-3.03%)
At close: Oct 30, 2026
Résidences Dar Saada S.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 167.90 | 167.90 | 160.00 | 160.00 | 160.00 | -3.03% | 13,063 |
| Oct 29, 2026 | 166.70 | 168.95 | 165.00 | 165.00 | 165.00 | -1.79% | 26,977 |
| Oct 28, 2026 | 169.05 | 169.05 | 167.70 | 168.00 | 168.00 | -1.18% | 376 |
| Oct 27, 2026 | 171.60 | 172.00 | 169.05 | 170.00 | 170.00 | -1.79% | 8,091 |
| Oct 26, 2026 | 177.00 | 177.00 | 171.20 | 173.10 | 173.10 | -2.26% | 13,909 |
| Oct 23, 2026 | 174.50 | 179.15 | 174.00 | 177.10 | 177.10 | 1.34% | 56,533 |
| Oct 22, 2026 | 171.50 | 174.75 | 169.00 | 174.75 | 174.75 | 2.79% | 43,660 |
| Oct 21, 2026 | 165.00 | 170.95 | 165.00 | 170.00 | 170.00 | 3.16% | 73,414 |
| Oct 20, 2026 | 165.80 | 166.00 | 162.00 | 164.80 | 164.80 | -0.06% | 5,517 |
| Oct 19, 2026 | 157.00 | 167.95 | 157.00 | 164.90 | 164.90 | 1.79% | 11,979 |
| Oct 16, 2026 | 161.00 | 162.50 | 158.60 | 162.00 | 162.00 | 0.19% | 5,013 |
| Oct 15, 2026 | 161.70 | 163.00 | 155.35 | 161.70 | 161.70 | 1.13% | 10,937 |
| Oct 14, 2026 | 157.50 | 161.70 | 156.70 | 159.90 | 159.90 | -1.17% | 4,193 |
| Oct 13, 2026 | 155.95 | 162.00 | 155.95 | 161.80 | 161.80 | 4.39% | 10,559 |
| Oct 12, 2026 | 150.00 | 155.00 | 150.00 | 155.00 | 155.00 | 2.65% | 6,870 |
| Oct 9, 2026 | 153.00 | 153.00 | 150.00 | 151.00 | 151.00 | -0.66% | 14,197 |
| Oct 8, 2026 | 157.80 | 157.80 | 152.00 | 152.00 | 152.00 | -1.94% | 18,009 |
| Oct 7, 2026 | 156.90 | 158.50 | 155.00 | 155.00 | 155.00 | - | 25,138 |
| Oct 6, 2026 | 158.00 | 158.00 | 153.00 | 155.00 | 155.00 | -2.52% | 64,627 |
| Oct 5, 2026 | 163.00 | 163.00 | 158.20 | 159.00 | 159.00 | -2.45% | 19,815 |
| Oct 2, 2026 | 164.95 | 164.95 | 156.00 | 163.00 | 163.00 | 1.88% | 21,660 |
| Oct 1, 2026 | 169.00 | 169.00 | 160.00 | 160.00 | 160.00 | -6.43% | 55,205 |
| Sep 30, 2026 | 168.20 | 173.90 | 168.20 | 171.00 | 171.00 | 1.73% | 16,276 |
| Sep 29, 2026 | 166.10 | 171.85 | 166.10 | 168.10 | 168.10 | 0.03% | 1,997 |
| Sep 28, 2026 | 172.00 | 172.00 | 168.05 | 168.05 | 168.05 | -2.83% | 3,053 |
| Sep 25, 2026 | 170.00 | 173.95 | 169.00 | 172.95 | 172.95 | 0.55% | 6,260 |
| Sep 24, 2026 | 171.25 | 172.00 | 171.25 | 172.00 | 172.00 | - | 1,266 |
| Sep 23, 2026 | 171.00 | 175.00 | 171.00 | 172.00 | 172.00 | -1.15% | 6,115 |
| Sep 22, 2026 | 172.50 | 174.00 | 171.00 | 174.00 | 174.00 | 1.46% | 52,688 |
| Sep 21, 2026 | 168.20 | 172.90 | 168.20 | 171.50 | 171.50 | 2.02% | 2,328 |
| 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 |