Douja Promotion Groupe Addoha S.A. (CBSE:ADH)
Morocco
· Delayed Price · Currency is MAD 36.70
+0.59 (1.63%)
At close: Dec 3, 2025
CBSE:ADH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 36.79 | 37.00 | 36.15 | 36.15 | 36.15 | -1.74% | 201,144 |
| Oct 9, 2025 | 37.06 | 37.40 | 36.79 | 36.79 | 36.79 | -0.70% | 99,597 |
| Oct 8, 2025 | 37.54 | 37.89 | 37.05 | 37.05 | 37.05 | -1.20% | 116,219 |
| Oct 7, 2025 | 38.48 | 38.48 | 37.50 | 37.50 | 37.50 | -1.94% | 122,677 |
| Oct 6, 2025 | 39.00 | 39.25 | 38.24 | 38.24 | 38.24 | -0.36% | 160,856 |
| Oct 3, 2025 | 37.28 | 38.99 | 37.28 | 38.38 | 38.38 | 3.73% | 265,956 |
| Oct 2, 2025 | 36.00 | 37.50 | 34.50 | 37.00 | 37.00 | - | 338,841 |
| Oct 1, 2025 | 38.10 | 38.11 | 37.00 | 37.00 | 37.00 | -4.39% | 186,873 |
| Sep 30, 2025 | 38.69 | 39.25 | 36.50 | 38.70 | 38.70 | 1.55% | 383,702 |
| Sep 29, 2025 | 38.87 | 39.50 | 38.11 | 38.11 | 38.11 | -4.73% | 222,926 |
| Sep 26, 2025 | 39.23 | 40.00 | 38.64 | 40.00 | 40.00 | 1.27% | 271,488 |
| Sep 25, 2025 | 40.24 | 40.24 | 39.24 | 39.50 | 39.50 | -1.99% | 77,624 |
| Sep 24, 2025 | 39.50 | 40.30 | 39.21 | 40.30 | 40.30 | 2.54% | 109,124 |
| Sep 23, 2025 | 39.99 | 40.98 | 39.30 | 39.30 | 39.30 | -1.01% | 122,715 |
| Sep 22, 2025 | 39.85 | 39.85 | 39.25 | 39.70 | 39.70 | 1.28% | 30,850 |
| Sep 19, 2025 | 40.00 | 40.05 | 39.20 | 39.20 | 39.20 | -2.22% | 63,406 |
| Sep 18, 2025 | 40.03 | 40.35 | 40.00 | 40.09 | 39.59 | -0.05% | 122,476 |
| Sep 17, 2025 | 40.22 | 40.52 | 40.11 | 40.11 | 39.61 | -0.96% | 47,205 |
| Sep 16, 2025 | 40.99 | 40.99 | 40.00 | 40.50 | 39.99 | -0.22% | 183,808 |
| Sep 15, 2025 | 41.48 | 41.50 | 40.51 | 40.59 | 40.08 | -0.51% | 68,933 |
| Sep 12, 2025 | 41.44 | 41.70 | 40.80 | 40.80 | 40.29 | 0.47% | 94,588 |
| Sep 11, 2025 | 41.10 | 41.70 | 40.61 | 40.61 | 40.10 | -0.95% | 579,483 |
| Sep 10, 2025 | 40.02 | 41.38 | 40.02 | 41.00 | 40.49 | 2.50% | 70,899 |
| Sep 9, 2025 | 41.35 | 41.35 | 40.00 | 40.00 | 39.50 | -3.26% | 262,346 |
| Sep 8, 2025 | 41.60 | 41.88 | 41.20 | 41.35 | 40.83 | -0.84% | 210,575 |
| Sep 4, 2025 | 42.99 | 42.99 | 41.20 | 41.70 | 41.18 | -3.00% | 1,460,681 |
| Sep 3, 2025 | 43.50 | 43.50 | 42.60 | 42.99 | 42.45 | -1.40% | 414,529 |
| Sep 2, 2025 | 42.00 | 44.30 | 40.80 | 43.60 | 43.06 | 2.98% | 1,728,099 |
| Sep 1, 2025 | 41.97 | 42.34 | 40.00 | 42.34 | 41.81 | 9.97% | 3,454,820 |
| Aug 29, 2025 | 38.75 | 39.00 | 38.50 | 38.50 | 38.02 | -1.28% | 203,348 |
| Aug 28, 2025 | 40.00 | 40.00 | 38.91 | 39.00 | 38.51 | -2.30% | 151,320 |
| Aug 27, 2025 | 39.80 | 40.24 | 39.80 | 39.92 | 39.42 | 0.05% | 112,702 |
| Aug 26, 2025 | 40.02 | 40.95 | 39.90 | 39.90 | 39.40 | -0.20% | 495,007 |
| Aug 25, 2025 | 39.20 | 39.98 | 39.00 | 39.98 | 39.48 | 2.38% | 101,773 |
| Aug 22, 2025 | 39.10 | 39.20 | 38.63 | 39.05 | 38.56 | 1.14% | 76,012 |
| Aug 19, 2025 | 39.11 | 39.20 | 38.15 | 38.61 | 38.13 | -1.88% | 714,009 |
| Aug 18, 2025 | 39.70 | 40.00 | 39.00 | 39.35 | 38.86 | -2.60% | 115,978 |
| Aug 15, 2025 | 40.30 | 40.70 | 40.03 | 40.40 | 39.90 | -0.74% | 135,952 |
| Aug 13, 2025 | 40.15 | 40.70 | 40.00 | 40.70 | 40.19 | 1.62% | 135,341 |
| Aug 12, 2025 | 40.72 | 41.00 | 39.92 | 40.05 | 39.55 | -1.65% | 361,676 |
| Aug 11, 2025 | 42.00 | 42.47 | 40.60 | 40.72 | 40.21 | -2.47% | 490,036 |
| Aug 8, 2025 | 40.85 | 41.75 | 40.85 | 41.75 | 41.23 | 4.38% | 1,109,934 |
| Aug 7, 2025 | 39.01 | 40.22 | 39.01 | 40.00 | 39.50 | 3.20% | 885,684 |
| Aug 6, 2025 | 38.51 | 38.76 | 38.23 | 38.76 | 38.28 | 1.47% | 498,343 |
| Aug 5, 2025 | 37.20 | 38.20 | 37.15 | 38.20 | 37.72 | 2.83% | 724,356 |
| Aug 4, 2025 | 37.00 | 37.15 | 36.01 | 37.15 | 36.69 | 1.23% | 452,396 |
| Aug 1, 2025 | 37.00 | 37.10 | 36.70 | 36.70 | 36.24 | -0.81% | 496,789 |
| Jul 31, 2025 | 37.18 | 37.20 | 36.52 | 37.00 | 36.54 | -0.48% | 479,147 |
| Jul 29, 2025 | 37.20 | 37.50 | 36.50 | 37.18 | 36.72 | -0.05% | 505,997 |
| Jul 28, 2025 | 38.00 | 38.30 | 37.13 | 37.20 | 36.74 | -1.77% | 139,388 |
| Jul 25, 2025 | 35.90 | 37.90 | 35.90 | 37.87 | 37.40 | 5.63% | 874,089 |
| Jul 24, 2025 | 36.00 | 36.20 | 35.51 | 35.85 | 35.40 | -0.42% | 131,800 |
| Jul 23, 2025 | 36.40 | 36.50 | 35.50 | 36.00 | 35.55 | -1.59% | 188,190 |
| Jul 22, 2025 | 36.49 | 36.59 | 36.02 | 36.58 | 36.12 | 0.08% | 194,446 |
| Jul 21, 2025 | 36.50 | 36.90 | 36.00 | 36.55 | 36.09 | -0.95% | 107,264 |
| Jul 18, 2025 | 36.51 | 36.95 | 36.00 | 36.90 | 36.44 | 2.50% | 148,878 |
| Jul 17, 2025 | 35.60 | 37.00 | 35.50 | 36.00 | 35.55 | 1.12% | 259,202 |
| Jul 16, 2025 | 35.60 | 35.80 | 35.53 | 35.60 | 35.16 | -0.56% | 84,957 |
| Jul 15, 2025 | 35.66 | 35.97 | 35.50 | 35.80 | 35.35 | -0.17% | 208,829 |
| Jul 14, 2025 | 35.55 | 36.00 | 35.50 | 35.86 | 35.41 | 0.11% | 529,374 |
| Jul 11, 2025 | 36.00 | 36.10 | 35.60 | 35.82 | 35.37 | -0.22% | 358,623 |
| Jul 10, 2025 | 35.95 | 36.00 | 35.50 | 35.90 | 35.45 | -0.06% | 167,631 |