Douja Promotion Groupe Addoha S.A. (CBSE:ADH)
Morocco
· Delayed Price · Currency is MAD 34.95
-0.25 (-0.71%)
At close: Apr 28, 2026
CBSE:ADH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 35.11 | 35.50 | 34.95 | 34.95 | 34.95 | -0.71% | 172,555 |
| Apr 27, 2026 | 35.20 | 35.80 | 35.00 | 35.20 | 35.20 | -0.28% | 53,544 |
| Apr 24, 2026 | 35.21 | 35.98 | 34.92 | 35.30 | 35.30 | -0.84% | 371,589 |
| Apr 23, 2026 | 35.36 | 35.94 | 35.36 | 35.60 | 35.60 | 0.28% | 112,279 |
| Apr 22, 2026 | 36.00 | 36.00 | 34.00 | 35.50 | 35.50 | -1.39% | 204,610 |
| Apr 21, 2026 | 35.40 | 36.40 | 35.40 | 36.00 | 36.00 | 1.12% | 399,402 |
| Apr 20, 2026 | 35.36 | 35.90 | 35.11 | 35.60 | 35.60 | -1.39% | 592,672 |
| Apr 17, 2026 | 35.20 | 37.60 | 35.20 | 36.10 | 36.10 | 1.98% | 1,694,417 |
| Apr 16, 2026 | 35.45 | 36.20 | 35.03 | 35.40 | 35.40 | 0.31% | 143,761 |
| Apr 15, 2026 | 35.75 | 36.60 | 35.29 | 35.29 | 35.29 | -0.45% | 614,947 |
| Apr 14, 2026 | 34.52 | 35.90 | 34.52 | 35.45 | 35.45 | 4.11% | 704,771 |
| Apr 13, 2026 | 33.64 | 34.30 | 33.00 | 34.05 | 34.05 | -1.90% | 932,733 |
| Apr 10, 2026 | 34.00 | 35.50 | 34.00 | 34.71 | 34.71 | 1.34% | 631,540 |
| Apr 9, 2026 | 34.39 | 34.39 | 33.40 | 34.25 | 34.25 | -0.67% | 214,613 |
| Apr 8, 2026 | 33.20 | 34.48 | 33.08 | 34.48 | 34.48 | 9.50% | 1,279,122 |
| Apr 7, 2026 | 32.30 | 32.30 | 31.01 | 31.49 | 31.49 | -0.03% | 178,263 |
| Apr 6, 2026 | 31.95 | 33.00 | 31.50 | 31.50 | 31.50 | -0.63% | 678,060 |
| Apr 3, 2026 | 32.55 | 32.65 | 31.70 | 31.70 | 31.70 | -1.71% | 473,383 |
| Apr 2, 2026 | 31.00 | 33.43 | 31.00 | 32.25 | 32.25 | 2.19% | 1,231,836 |
| Apr 1, 2026 | 29.50 | 32.05 | 29.50 | 31.56 | 31.56 | 8.27% | 1,005,098 |
| Mar 31, 2026 | 29.69 | 29.69 | 29.00 | 29.15 | 29.15 | -1.19% | 226,968 |
| Mar 30, 2026 | 29.49 | 29.80 | 29.40 | 29.50 | 29.50 | -1.63% | 37,927 |
| Mar 27, 2026 | 29.60 | 29.99 | 29.16 | 29.99 | 29.99 | 3.06% | 906,780 |
| Mar 26, 2026 | 29.96 | 29.96 | 29.10 | 29.10 | 29.10 | -3.00% | 101,513 |
| Mar 25, 2026 | 29.62 | 30.00 | 29.00 | 30.00 | 30.00 | 1.69% | 299,741 |
| Mar 24, 2026 | 29.79 | 29.79 | 28.83 | 29.50 | 29.50 | 1.51% | 355,789 |
| Mar 19, 2026 | 29.90 | 30.00 | 29.00 | 29.06 | 29.06 | -2.97% | 122,998 |
| Mar 18, 2026 | 29.20 | 30.98 | 29.20 | 29.95 | 29.95 | 1.94% | 137,640 |
| Mar 17, 2026 | 29.00 | 29.38 | 29.00 | 29.38 | 29.38 | 2.37% | 38,226 |
| Mar 16, 2026 | 28.45 | 28.70 | 28.00 | 28.70 | 28.70 | -0.31% | 69,916 |
| Mar 13, 2026 | 29.00 | 29.20 | 28.05 | 28.79 | 28.79 | -0.72% | 141,720 |
| Mar 12, 2026 | 29.80 | 29.80 | 28.51 | 29.00 | 29.00 | -0.99% | 87,203 |
| Mar 11, 2026 | 29.28 | 29.50 | 29.00 | 29.29 | 29.29 | 1.00% | 86,938 |
| Mar 10, 2026 | 29.90 | 29.90 | 29.00 | 29.00 | 29.00 | 3.57% | 271,070 |
| Mar 9, 2026 | 28.98 | 29.10 | 27.91 | 28.00 | 28.00 | -6.67% | 331,657 |
| Mar 6, 2026 | 31.20 | 31.60 | 29.10 | 30.00 | 30.00 | -1.80% | 839,892 |
| 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 |