Résidences Dar Saada S.A (CBSE:RDS)
Morocco · Delayed Price · Currency is MAD 188.50
+1.50 (0.80%)
At close: Aug 28, 2026
Résidences Dar Saada S.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |