Alliances Developpement Immobilier S.A. (CBSE:ADI)
Morocco
· Delayed Price · Currency is MAD 563.50
-4.50 (-0.79%)
At close: Dec 3, 2025
CBSE:ADI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 561.10 | 574.90 | 561.00 | 570.00 | 570.00 | 1.51% | 247,023 |
| Dec 4, 2025 | 579.90 | 579.90 | 561.00 | 561.50 | 561.50 | -0.35% | 3,715 |
| Dec 3, 2025 | 567.00 | 570.00 | 561.00 | 563.50 | 563.50 | -0.79% | 8,802 |
| Dec 2, 2025 | 571.10 | 573.00 | 566.40 | 568.00 | 568.00 | -1.22% | 7,394 |
| Dec 1, 2025 | 580.00 | 585.00 | 572.20 | 575.00 | 575.00 | -2.54% | 11,583 |
| Nov 28, 2025 | 595.00 | 595.00 | 585.60 | 590.00 | 590.00 | -0.17% | 14,888 |
| Nov 27, 2025 | 579.00 | 592.00 | 579.00 | 591.00 | 591.00 | 2.96% | 20,329 |
| Nov 26, 2025 | 570.00 | 577.00 | 570.00 | 574.00 | 574.00 | 0.53% | 17,242 |
| Nov 25, 2025 | 581.00 | 581.00 | 571.00 | 571.00 | 571.00 | 0.18% | 5,994 |
| Nov 24, 2025 | 566.00 | 579.00 | 566.00 | 570.00 | 570.00 | - | 20,688 |
| Nov 21, 2025 | 570.00 | 573.00 | 566.10 | 570.00 | 570.00 | 0.88% | 24,867 |
| Nov 20, 2025 | 565.00 | 574.00 | 563.00 | 565.00 | 565.00 | -0.28% | 26,999 |
| Nov 19, 2025 | 574.00 | 578.00 | 562.00 | 566.60 | 566.60 | -3.97% | 20,543 |
| Nov 17, 2025 | 600.00 | 600.00 | 580.00 | 590.00 | 590.00 | -0.84% | 13,919 |
| Nov 14, 2025 | 594.90 | 595.00 | 590.50 | 595.00 | 595.00 | 0.83% | 9,125 |
| Nov 13, 2025 | 590.20 | 595.00 | 590.10 | 590.10 | 590.10 | -0.49% | 17,102 |
| Nov 12, 2025 | 593.00 | 599.00 | 590.00 | 593.00 | 593.00 | -0.34% | 13,907 |
| Nov 11, 2025 | 610.00 | 610.00 | 590.00 | 595.00 | 595.00 | -2.57% | 28,393 |
| Nov 10, 2025 | 617.00 | 617.00 | 607.00 | 610.70 | 610.70 | -1.20% | 4,989 |
| Nov 7, 2025 | 610.00 | 627.50 | 605.00 | 618.10 | 618.10 | 2.47% | 78,488 |
| Nov 5, 2025 | 607.10 | 620.00 | 600.30 | 603.20 | 603.20 | -2.73% | 34,269 |
| Nov 4, 2025 | 613.00 | 622.00 | 600.20 | 620.10 | 620.10 | 1.57% | 27,745 |
| Nov 3, 2025 | 629.00 | 639.00 | 610.50 | 610.50 | 610.50 | -1.20% | 32,857 |
| Oct 31, 2025 | 615.00 | 625.00 | 602.00 | 617.90 | 617.90 | 0.47% | 44,467 |
| Oct 30, 2025 | 615.00 | 615.00 | 590.20 | 615.00 | 615.00 | -0.52% | 50,393 |
| Oct 29, 2025 | 613.00 | 618.20 | 610.00 | 618.20 | 618.20 | 1.56% | 111,688 |
| Oct 28, 2025 | 586.00 | 612.00 | 586.00 | 608.70 | 608.70 | 6.79% | 218,167 |
| Oct 27, 2025 | 565.10 | 570.00 | 560.30 | 570.00 | 570.00 | 1.79% | 48,171 |
| Oct 24, 2025 | 546.10 | 560.00 | 540.00 | 560.00 | 560.00 | 1.82% | 58,864 |
| Oct 23, 2025 | 554.00 | 554.00 | 540.00 | 550.00 | 550.00 | -0.72% | 22,551 |
| Oct 22, 2025 | 545.00 | 555.00 | 541.00 | 554.00 | 554.00 | 2.03% | 35,424 |
| Oct 21, 2025 | 533.00 | 543.00 | 533.00 | 543.00 | 543.00 | 2.26% | 25,087 |
| Oct 20, 2025 | 528.00 | 531.00 | 526.50 | 531.00 | 531.00 | 2.31% | 33,264 |
| Oct 17, 2025 | 509.90 | 519.00 | 500.00 | 519.00 | 519.00 | 2.79% | 16,158 |
| Oct 16, 2025 | 500.00 | 504.90 | 496.00 | 504.90 | 504.90 | 0.56% | 26,180 |
| Oct 15, 2025 | 502.50 | 506.00 | 486.40 | 502.10 | 502.10 | -1.53% | 16,690 |
| Oct 14, 2025 | 515.00 | 517.90 | 503.00 | 509.90 | 509.90 | -1.94% | 10,437 |
| Oct 13, 2025 | 520.00 | 520.00 | 515.00 | 520.00 | 520.00 | 0.97% | 7,737 |
| Oct 10, 2025 | 515.60 | 523.00 | 515.00 | 515.00 | 515.00 | -1.90% | 23,591 |
| Oct 9, 2025 | 525.90 | 525.90 | 520.00 | 525.00 | 525.00 | -0.38% | 4,424 |
| Oct 8, 2025 | 525.00 | 528.00 | 520.00 | 527.00 | 527.00 | 0.38% | 18,241 |
| Oct 7, 2025 | 533.00 | 533.00 | 523.20 | 525.00 | 525.00 | -0.94% | 7,533 |
| Oct 6, 2025 | 529.50 | 539.00 | 523.20 | 530.00 | 530.00 | 3.92% | 17,044 |
| Oct 3, 2025 | 500.00 | 510.00 | 500.00 | 510.00 | 510.00 | 4.08% | 13,773 |
| Oct 2, 2025 | 486.00 | 499.00 | 455.20 | 490.00 | 490.00 | -1.01% | 31,200 |
| Oct 1, 2025 | 505.00 | 510.00 | 482.50 | 495.00 | 495.00 | -5.71% | 25,776 |
| Sep 30, 2025 | 510.00 | 525.00 | 480.00 | 525.00 | 525.00 | 2.94% | 40,403 |
| Sep 29, 2025 | 515.00 | 525.00 | 510.00 | 510.00 | 510.00 | -1.73% | 13,609 |
| Sep 26, 2025 | 518.00 | 525.00 | 512.20 | 519.00 | 519.00 | 0.19% | 33,575 |
| Sep 25, 2025 | 523.00 | 526.90 | 517.00 | 518.00 | 518.00 | -0.96% | 12,076 |
| Sep 24, 2025 | 531.00 | 531.00 | 519.00 | 523.00 | 523.00 | 0.56% | 3,849 |
| Sep 23, 2025 | 529.00 | 539.00 | 520.10 | 520.10 | 520.10 | -0.55% | 12,035 |
| Sep 22, 2025 | 530.00 | 530.00 | 518.00 | 523.00 | 523.00 | - | 4,794 |
| Sep 19, 2025 | 530.10 | 532.50 | 516.00 | 523.00 | 523.00 | -0.38% | 13,901 |
| Sep 18, 2025 | 522.10 | 529.90 | 522.10 | 525.00 | 525.00 | - | 3,508 |
| Sep 17, 2025 | 525.50 | 530.00 | 524.00 | 525.00 | 525.00 | -0.94% | 12,677 |
| Sep 16, 2025 | 530.00 | 533.90 | 525.20 | 530.00 | 530.00 | - | 3,913 |
| Sep 15, 2025 | 539.00 | 539.00 | 530.00 | 530.00 | 530.00 | -1.30% | 8,045 |
| Sep 12, 2025 | 536.10 | 540.00 | 535.10 | 537.00 | 537.00 | -0.54% | 51,348 |
| Sep 11, 2025 | 540.00 | 543.00 | 532.10 | 539.90 | 539.90 | 0.92% | 46,168 |
| Sep 10, 2025 | 528.00 | 540.00 | 528.00 | 535.00 | 535.00 | 2.88% | 10,831 |
| Sep 9, 2025 | 540.00 | 547.00 | 520.00 | 520.00 | 520.00 | -3.70% | 54,929 |
| Sep 8, 2025 | 554.00 | 555.00 | 540.00 | 540.00 | 540.00 | -2.53% | 23,071 |
| Sep 4, 2025 | 563.00 | 568.00 | 553.20 | 554.00 | 554.00 | -2.29% | 21,696 |
| Sep 3, 2025 | 559.00 | 570.00 | 555.30 | 567.00 | 567.00 | 1.98% | 86,486 |
| Sep 2, 2025 | 556.50 | 562.00 | 550.00 | 556.00 | 556.00 | -0.36% | 38,774 |
| Sep 1, 2025 | 567.00 | 567.00 | 540.00 | 558.00 | 558.00 | 4.30% | 123,244 |
| Aug 29, 2025 | 542.00 | 550.00 | 535.00 | 535.00 | 535.00 | -1.83% | 22,967 |
| Aug 28, 2025 | 555.00 | 558.00 | 543.00 | 545.00 | 545.00 | -1.45% | 16,432 |
| Aug 27, 2025 | 556.20 | 563.00 | 552.00 | 553.00 | 553.00 | 0.18% | 15,270 |
| Aug 26, 2025 | 565.00 | 568.90 | 552.00 | 552.00 | 552.00 | -1.50% | 95,137 |
| Aug 25, 2025 | 549.00 | 568.90 | 545.10 | 560.40 | 560.40 | 2.83% | 93,549 |
| Aug 22, 2025 | 534.00 | 550.00 | 529.90 | 545.00 | 545.00 | 1.89% | 35,801 |
| Aug 19, 2025 | 535.00 | 536.00 | 530.00 | 534.90 | 534.90 | -0.02% | 12,064 |
| Aug 18, 2025 | 539.00 | 539.00 | 526.70 | 535.00 | 535.00 | -0.94% | 39,412 |
| Aug 15, 2025 | 544.00 | 550.00 | 535.60 | 540.10 | 540.10 | -0.95% | 14,603 |
| Aug 13, 2025 | 550.10 | 555.00 | 545.30 | 545.30 | 545.30 | -0.58% | 18,380 |
| Aug 12, 2025 | 545.00 | 557.90 | 540.10 | 548.50 | 548.50 | -0.27% | 20,086 |
| Aug 11, 2025 | 565.00 | 565.00 | 546.50 | 550.00 | 550.00 | - | 55,220 |
| Aug 8, 2025 | 535.00 | 550.00 | 530.00 | 550.00 | 550.00 | 4.15% | 183,562 |
| Aug 7, 2025 | 520.00 | 540.00 | 520.00 | 528.10 | 528.10 | 3.96% | 115,362 |
| Aug 6, 2025 | 501.00 | 514.20 | 491.10 | 508.00 | 508.00 | 1.60% | 73,211 |
| Aug 5, 2025 | 494.00 | 505.00 | 490.00 | 500.00 | 500.00 | 2.04% | 63,875 |
| Aug 4, 2025 | 475.05 | 490.00 | 474.00 | 490.00 | 490.00 | 2.51% | 26,756 |
| Aug 1, 2025 | 482.00 | 493.00 | 478.00 | 478.00 | 478.00 | -0.42% | 33,968 |
| Jul 31, 2025 | 475.00 | 484.30 | 472.00 | 480.00 | 480.00 | 1.05% | 42,233 |
| Jul 29, 2025 | 483.00 | 483.00 | 472.00 | 475.00 | 475.00 | -1.46% | 28,499 |
| Jul 28, 2025 | 486.95 | 490.00 | 480.10 | 482.05 | 482.05 | -0.03% | 10,076 |
| Jul 25, 2025 | 477.90 | 490.00 | 475.00 | 482.20 | 482.20 | 1.92% | 22,034 |
| Jul 24, 2025 | 471.00 | 479.90 | 471.00 | 473.10 | 473.10 | -0.19% | 50,013 |
| Jul 23, 2025 | 479.00 | 482.00 | 465.00 | 474.00 | 474.00 | -1.04% | 18,729 |
| Jul 22, 2025 | 482.50 | 486.00 | 475.00 | 479.00 | 479.00 | -0.64% | 14,753 |
| Jul 21, 2025 | 484.90 | 489.50 | 481.00 | 482.10 | 482.10 | 0.44% | 5,518 |
| Jul 18, 2025 | 483.00 | 493.00 | 480.00 | 480.00 | 480.00 | -2.04% | 17,353 |
| Jul 17, 2025 | 483.00 | 490.00 | 480.00 | 490.00 | 490.00 | 1.24% | 8,936 |
| Jul 16, 2025 | 485.10 | 489.90 | 484.00 | 484.00 | 484.00 | -1.22% | 18,451 |
| Jul 15, 2025 | 490.00 | 492.00 | 485.00 | 490.00 | 490.00 | -0.90% | 9,637 |
| Jul 14, 2025 | 495.00 | 497.00 | 490.00 | 494.45 | 494.45 | -0.91% | 15,013 |
| Jul 11, 2025 | 489.00 | 499.00 | 488.00 | 499.00 | 499.00 | 1.20% | 70,369 |
| Jul 10, 2025 | 496.15 | 505.00 | 489.00 | 493.10 | 493.10 | -1.38% | 13,906 |