Douja Promotion Groupe Addoha S.A. (CBSE:ADH)
Morocco
· Delayed Price · Currency is MAD 30.55
+2.05 (7.19%)
At close: Mar 5, 2026
CBSE:ADH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 29.50 | 30.55 | 29.30 | 30.55 | 30.55 | 7.19% | 765,038 |
| Mar 4, 2026 | 26.30 | 28.58 | 26.30 | 28.50 | 28.50 | 9.62% | 454,209 |
| Mar 3, 2026 | 27.00 | 27.50 | 25.01 | 26.00 | 26.00 | -5.45% | 594,418 |
| Mar 2, 2026 | 26.24 | 27.90 | 26.21 | 27.50 | 27.50 | -3.47% | 499,925 |
| Feb 27, 2026 | 28.50 | 29.28 | 28.42 | 28.49 | 28.49 | -1.72% | 625,477 |
| Feb 26, 2026 | 29.35 | 29.49 | 28.86 | 28.99 | 28.99 | -1.73% | 175,552 |
| Feb 25, 2026 | 30.45 | 30.45 | 29.22 | 29.50 | 29.50 | -2.35% | 140,257 |
| Feb 24, 2026 | 30.60 | 30.60 | 30.15 | 30.21 | 30.21 | -0.95% | 162,342 |
| Feb 23, 2026 | 31.09 | 31.17 | 30.50 | 30.50 | 30.50 | - | 85,501 |
| Feb 20, 2026 | 30.40 | 30.50 | 30.10 | 30.50 | 30.50 | 0.33% | 181,263 |
| Feb 19, 2026 | 31.50 | 31.50 | 30.30 | 30.40 | 30.40 | -1.94% | 127,488 |
| Feb 18, 2026 | 30.30 | 31.19 | 29.51 | 31.00 | 31.00 | 3.37% | 346,466 |
| Feb 17, 2026 | 29.58 | 30.60 | 29.50 | 29.99 | 29.99 | -0.03% | 282,848 |
| Feb 16, 2026 | 30.01 | 30.80 | 29.80 | 30.00 | 30.00 | 6.38% | 1,778,187 |
| Feb 13, 2026 | 30.00 | 30.00 | 28.20 | 28.20 | 28.20 | -7.24% | 1,208,056 |
| Feb 12, 2026 | 30.46 | 30.60 | 30.20 | 30.40 | 30.40 | 0.46% | 95,877 |
| Feb 11, 2026 | 30.29 | 30.29 | 30.02 | 30.26 | 30.26 | 0.87% | 15,979 |
| Feb 10, 2026 | 30.60 | 30.66 | 30.00 | 30.00 | 30.00 | -0.50% | 48,036 |
| Feb 9, 2026 | 30.33 | 30.80 | 30.06 | 30.15 | 30.15 | 0.84% | 76,776 |
| Feb 6, 2026 | 30.00 | 30.00 | 28.40 | 29.90 | 29.90 | 0.34% | 422,158 |
| Feb 5, 2026 | 30.30 | 30.65 | 29.80 | 29.80 | 29.80 | -1.32% | 1,067,359 |
| Feb 4, 2026 | 30.50 | 30.74 | 30.20 | 30.20 | 30.20 | -1.34% | 256,457 |
| Feb 3, 2026 | 30.95 | 31.79 | 30.61 | 30.61 | 30.61 | -0.13% | 76,420 |
| Feb 2, 2026 | 32.45 | 32.45 | 30.65 | 30.65 | 30.65 | -1.61% | 150,282 |
| Jan 30, 2026 | 32.50 | 32.50 | 31.15 | 31.15 | 31.15 | -3.11% | 195,752 |
| Jan 29, 2026 | 33.60 | 33.67 | 32.11 | 32.15 | 32.15 | -2.55% | 40,666 |
| Jan 28, 2026 | 32.01 | 33.99 | 32.01 | 32.99 | 32.99 | 3.58% | 147,848 |
| Jan 27, 2026 | 31.01 | 31.99 | 31.00 | 31.85 | 31.85 | 2.74% | 221,780 |
| Jan 26, 2026 | 32.05 | 32.49 | 30.52 | 31.00 | 31.00 | -3.13% | 503,762 |
| Jan 23, 2026 | 33.65 | 33.99 | 32.00 | 32.00 | 32.00 | -4.96% | 1,042,344 |
| Jan 22, 2026 | 34.43 | 34.45 | 33.67 | 33.67 | 33.67 | -0.97% | 91,367 |
| Jan 21, 2026 | 34.35 | 34.44 | 33.92 | 34.00 | 34.00 | -0.58% | 152,663 |
| Jan 20, 2026 | 34.20 | 34.50 | 33.90 | 34.20 | 34.20 | -0.87% | 219,658 |
| Jan 19, 2026 | 34.32 | 34.70 | 34.15 | 34.50 | 34.50 | 0.15% | 54,070 |
| Jan 16, 2026 | 34.50 | 34.89 | 34.31 | 34.45 | 34.45 | -0.14% | 769,994 |
| Jan 15, 2026 | 34.70 | 35.50 | 34.11 | 34.50 | 34.50 | -0.43% | 119,888 |
| Jan 13, 2026 | 35.02 | 35.48 | 34.65 | 34.65 | 34.65 | -2.67% | 155,964 |
| Jan 12, 2026 | 35.04 | 35.75 | 35.04 | 35.60 | 35.60 | 1.22% | 38,408 |
| Jan 9, 2026 | 35.50 | 35.50 | 34.73 | 35.17 | 35.17 | 0.37% | 388,168 |
| Jan 8, 2026 | 35.80 | 36.00 | 35.04 | 35.04 | 35.04 | -2.12% | 136,388 |
| Jan 7, 2026 | 36.20 | 36.40 | 35.80 | 35.80 | 35.80 | -1.10% | 193,253 |
| Jan 6, 2026 | 35.70 | 36.48 | 35.70 | 36.20 | 36.20 | 0.72% | 209,516 |
| Jan 5, 2026 | 35.97 | 35.99 | 35.51 | 35.94 | 35.94 | 0.14% | 157,981 |
| Jan 2, 2026 | 36.00 | 36.20 | 35.15 | 35.89 | 35.89 | -0.25% | 35,508 |
| Dec 31, 2025 | 34.61 | 35.98 | 34.60 | 35.98 | 35.98 | 2.95% | 247,050 |
| Dec 30, 2025 | 35.10 | 35.10 | 34.00 | 34.95 | 34.95 | -0.14% | 595,269 |
| Dec 29, 2025 | 35.01 | 35.79 | 34.41 | 35.00 | 35.00 | -2.78% | 423,221 |
| Dec 26, 2025 | 35.50 | 36.00 | 34.00 | 36.00 | 36.00 | 1.98% | 523,300 |
| Dec 25, 2025 | 34.85 | 36.00 | 34.70 | 35.30 | 35.30 | 1.52% | 343,667 |
| Dec 24, 2025 | 34.99 | 34.99 | 34.67 | 34.77 | 34.77 | -0.63% | 101,406 |
| Dec 23, 2025 | 35.00 | 35.48 | 34.77 | 34.99 | 34.99 | -0.14% | 85,197 |
| Dec 22, 2025 | 35.10 | 35.10 | 34.83 | 35.04 | 35.04 | 0.11% | 68,642 |
| Dec 19, 2025 | 35.10 | 35.15 | 34.90 | 35.00 | 35.00 | 0.40% | 209,356 |
| Dec 18, 2025 | 35.00 | 35.80 | 34.70 | 34.86 | 34.86 | 0.98% | 107,377 |
| Dec 17, 2025 | 35.00 | 35.30 | 34.50 | 34.52 | 34.52 | -0.66% | 207,065 |
| Dec 16, 2025 | 34.61 | 35.38 | 34.52 | 34.75 | 34.75 | -0.14% | 103,558 |
| Dec 15, 2025 | 35.40 | 35.90 | 34.80 | 34.80 | 34.80 | -1.69% | 199,644 |
| Dec 12, 2025 | 35.50 | 35.80 | 35.01 | 35.40 | 35.40 | 1.14% | 119,904 |
| Dec 11, 2025 | 36.00 | 36.00 | 34.80 | 35.00 | 35.00 | -2.51% | 224,320 |
| Dec 10, 2025 | 36.55 | 36.70 | 35.80 | 35.90 | 35.90 | -0.28% | 99,552 |
| Dec 9, 2025 | 36.40 | 36.40 | 35.90 | 36.00 | 36.00 | 1.10% | 126,708 |
| Dec 8, 2025 | 36.40 | 37.40 | 35.61 | 35.61 | 35.61 | -2.57% | 100,707 |
| Dec 5, 2025 | 36.70 | 36.70 | 36.21 | 36.55 | 36.55 | 0.41% | 73,280 |
| Dec 4, 2025 | 36.60 | 36.79 | 36.33 | 36.40 | 36.40 | -0.82% | 52,713 |
| Dec 3, 2025 | 36.23 | 36.90 | 36.23 | 36.70 | 36.70 | 1.63% | 30,032 |
| Dec 2, 2025 | 36.53 | 36.53 | 35.53 | 36.11 | 36.11 | 0.31% | 183,938 |
| Dec 1, 2025 | 36.90 | 36.90 | 36.00 | 36.00 | 36.00 | -4.26% | 327,087 |
| Nov 28, 2025 | 37.50 | 37.95 | 37.12 | 37.60 | 37.60 | -0.32% | 370,802 |
| Nov 27, 2025 | 37.70 | 37.90 | 37.00 | 37.72 | 37.72 | -0.19% | 334,782 |
| Nov 26, 2025 | 37.15 | 37.80 | 37.15 | 37.79 | 37.79 | 0.40% | 66,420 |
| Nov 25, 2025 | 37.65 | 37.80 | 37.11 | 37.64 | 37.64 | 0.37% | 76,015 |
| Nov 24, 2025 | 37.20 | 37.50 | 36.30 | 37.50 | 37.50 | 3.56% | 176,041 |
| Nov 21, 2025 | 36.15 | 36.68 | 36.10 | 36.21 | 36.21 | 0.56% | 212,629 |
| Nov 20, 2025 | 37.30 | 37.30 | 36.01 | 36.01 | 36.01 | -1.91% | 221,661 |
| Nov 19, 2025 | 37.11 | 37.98 | 36.60 | 36.71 | 36.71 | -2.11% | 234,931 |
| Nov 17, 2025 | 38.48 | 38.48 | 37.21 | 37.50 | 37.50 | -0.82% | 203,024 |
| Nov 14, 2025 | 38.69 | 38.69 | 37.69 | 37.81 | 37.81 | 0.32% | 72,148 |
| Nov 13, 2025 | 37.91 | 38.10 | 37.51 | 37.69 | 37.69 | 0.91% | 45,501 |
| Nov 12, 2025 | 37.80 | 38.60 | 37.16 | 37.35 | 37.35 | -0.66% | 88,281 |
| Nov 11, 2025 | 39.22 | 39.40 | 37.60 | 37.60 | 37.60 | -4.13% | 230,045 |
| Nov 10, 2025 | 39.80 | 40.25 | 39.05 | 39.22 | 39.22 | -1.23% | 32,225 |
| Nov 7, 2025 | 40.24 | 40.24 | 39.71 | 39.71 | 39.71 | -1.07% | 181,550 |
| Nov 5, 2025 | 39.80 | 40.60 | 39.80 | 40.14 | 40.14 | 0.32% | 54,324 |
| Nov 4, 2025 | 41.00 | 41.25 | 39.05 | 40.01 | 40.01 | -2.65% | 103,243 |
| Nov 3, 2025 | 42.10 | 42.78 | 41.10 | 41.10 | 41.10 | 0.46% | 372,763 |
| Oct 31, 2025 | 41.37 | 41.40 | 40.71 | 40.91 | 40.91 | -1.28% | 144,450 |
| Oct 30, 2025 | 41.40 | 41.50 | 40.55 | 41.44 | 41.44 | 0.10% | 439,624 |
| Oct 29, 2025 | 40.60 | 42.20 | 40.60 | 41.40 | 41.40 | 1.25% | 711,818 |
| Oct 28, 2025 | 39.39 | 41.20 | 39.39 | 40.89 | 40.89 | 2.23% | 649,402 |
| Oct 27, 2025 | 40.60 | 40.89 | 39.80 | 40.00 | 40.00 | -2.20% | 63,872 |
| Oct 24, 2025 | 39.95 | 40.90 | 39.30 | 40.90 | 40.90 | 1.61% | 84,735 |
| Oct 23, 2025 | 40.94 | 40.94 | 39.51 | 40.25 | 40.25 | -0.62% | 155,679 |
| Oct 22, 2025 | 39.52 | 40.80 | 39.52 | 40.50 | 40.50 | 2.66% | 667,870 |
| Oct 21, 2025 | 37.99 | 39.45 | 37.71 | 39.45 | 39.45 | 4.89% | 1,109,569 |
| Oct 20, 2025 | 37.00 | 38.30 | 37.00 | 37.61 | 37.61 | 2.23% | 185,356 |
| Oct 17, 2025 | 36.49 | 36.79 | 36.00 | 36.79 | 36.79 | 2.19% | 141,120 |
| Oct 16, 2025 | 35.26 | 36.19 | 35.26 | 36.00 | 36.00 | 3.12% | 172,942 |
| Oct 15, 2025 | 35.10 | 35.90 | 34.03 | 34.91 | 34.91 | -0.34% | 314,751 |
| Oct 14, 2025 | 36.88 | 36.88 | 35.03 | 35.03 | 35.03 | -2.69% | 278,576 |
| Oct 13, 2025 | 36.99 | 37.00 | 35.50 | 36.00 | 36.00 | -0.41% | 68,609 |