Résidences Dar Saada S.A (CBSE:RDS)
Morocco
· Delayed Price · Currency is MAD 138.00
-7.20 (-4.96%)
At close: Mar 6, 2026
Résidences Dar Saada S.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 145.40 | 148.00 | 136.00 | 138.00 | 138.00 | -4.96% | 69,640 |
| Mar 5, 2026 | 140.50 | 146.80 | 140.50 | 145.20 | 145.20 | 4.57% | 56,952 |
| Mar 4, 2026 | 133.00 | 139.95 | 133.00 | 138.85 | 138.85 | 7.89% | 125,949 |
| Mar 3, 2026 | 140.20 | 140.20 | 128.70 | 128.70 | 128.70 | -9.97% | 320,774 |
| Mar 2, 2026 | 143.00 | 150.00 | 142.95 | 142.95 | 142.95 | -9.98% | 262,946 |
| Feb 27, 2026 | 157.05 | 171.00 | 157.00 | 158.80 | 158.80 | 1.34% | 127,346 |
| Feb 26, 2026 | 158.60 | 160.60 | 154.00 | 156.70 | 156.70 | -1.20% | 42,200 |
| Feb 25, 2026 | 162.00 | 163.50 | 158.35 | 158.60 | 158.60 | -1.80% | 37,836 |
| Feb 24, 2026 | 165.00 | 165.80 | 161.50 | 161.50 | 161.50 | -1.52% | 20,481 |
| Feb 23, 2026 | 162.00 | 166.50 | 160.35 | 164.00 | 164.00 | 1.71% | 67,823 |
| Feb 20, 2026 | 164.20 | 166.00 | 161.25 | 161.25 | 161.25 | -2.27% | 80,965 |
| Feb 19, 2026 | 171.50 | 176.00 | 165.00 | 165.00 | 165.00 | -3.20% | 54,218 |
| Feb 18, 2026 | 156.40 | 170.45 | 155.50 | 170.45 | 170.45 | 9.97% | 273,194 |
| Feb 17, 2026 | 154.70 | 157.85 | 154.00 | 155.00 | 155.00 | -0.93% | 36,510 |
| Feb 16, 2026 | 152.30 | 158.00 | 152.30 | 156.45 | 156.45 | 3.57% | 37,640 |
| Feb 13, 2026 | 151.90 | 156.85 | 151.05 | 151.05 | 151.05 | 0.50% | 119,966 |
| Feb 12, 2026 | 150.00 | 154.00 | 150.00 | 150.30 | 150.30 | 0.87% | 16,181 |
| Feb 11, 2026 | 150.10 | 152.50 | 148.00 | 149.00 | 149.00 | -2.10% | 47,679 |
| Feb 10, 2026 | 152.10 | 153.00 | 149.50 | 152.20 | 152.20 | 0.13% | 9,215 |
| Feb 9, 2026 | 157.00 | 157.00 | 150.30 | 152.00 | 152.00 | -1.94% | 11,371 |
| Feb 6, 2026 | 151.50 | 155.00 | 146.05 | 155.00 | 155.00 | 2.28% | 260,927 |
| Feb 5, 2026 | 155.00 | 157.80 | 149.55 | 151.55 | 151.55 | -4.32% | 108,026 |
| Feb 4, 2026 | 158.00 | 159.00 | 154.00 | 158.40 | 158.40 | 0.89% | 3,717 |
| Feb 3, 2026 | 158.80 | 161.00 | 156.00 | 157.00 | 157.00 | -0.57% | 11,398 |
| Feb 2, 2026 | 160.00 | 161.95 | 155.15 | 157.90 | 157.90 | -1.37% | 12,355 |
| Jan 30, 2026 | 163.00 | 163.00 | 157.00 | 160.10 | 160.10 | -2.26% | 28,256 |
| Jan 29, 2026 | 167.00 | 167.00 | 160.55 | 163.80 | 163.80 | -1.92% | 114,527 |
| Jan 28, 2026 | 160.00 | 168.90 | 160.00 | 167.00 | 167.00 | 6.27% | 65,229 |
| Jan 27, 2026 | 158.00 | 158.35 | 154.00 | 157.15 | 157.15 | -0.35% | 12,905 |
| Jan 26, 2026 | 158.00 | 158.00 | 151.60 | 157.70 | 157.70 | -1.44% | 46,778 |
| Jan 23, 2026 | 161.55 | 163.95 | 157.00 | 160.00 | 160.00 | -0.81% | 50,329 |
| Jan 22, 2026 | 161.60 | 166.00 | 161.20 | 161.30 | 161.30 | 0.78% | 37,120 |
| Jan 21, 2026 | 158.00 | 163.00 | 156.00 | 160.05 | 160.05 | 0.38% | 40,568 |
| Jan 20, 2026 | 166.75 | 166.75 | 158.00 | 159.45 | 159.45 | -3.66% | 50,347 |
| Jan 19, 2026 | 164.00 | 167.00 | 163.00 | 165.50 | 165.50 | 1.53% | 8,647 |
| Jan 16, 2026 | 163.00 | 168.60 | 162.30 | 163.00 | 163.00 | -1.21% | 16,279 |
| Jan 15, 2026 | 166.35 | 167.80 | 164.00 | 165.00 | 165.00 | -1.73% | 37,484 |
| Jan 13, 2026 | 167.00 | 168.95 | 167.00 | 167.90 | 167.90 | -0.65% | 11,744 |
| Jan 12, 2026 | 167.50 | 172.50 | 166.50 | 169.00 | 169.00 | 0.90% | 82,546 |
| Jan 9, 2026 | 169.70 | 171.00 | 167.00 | 167.50 | 167.50 | -1.44% | 40,671 |
| Jan 8, 2026 | 173.00 | 175.00 | 169.00 | 169.95 | 169.95 | -2.33% | 41,436 |
| Jan 7, 2026 | 177.90 | 178.00 | 173.55 | 174.00 | 174.00 | -2.25% | 27,068 |
| Jan 6, 2026 | 180.00 | 181.95 | 178.00 | 178.00 | 178.00 | -0.56% | 135,076 |
| Jan 5, 2026 | 172.50 | 180.00 | 170.80 | 179.00 | 179.00 | 3.50% | 82,173 |
| Jan 2, 2026 | 164.90 | 173.60 | 162.10 | 172.95 | 172.95 | 7.42% | 76,348 |
| Dec 31, 2025 | 160.00 | 164.80 | 158.70 | 161.00 | 161.00 | 1.32% | 82,237 |
| Dec 30, 2025 | 159.95 | 166.95 | 158.50 | 158.90 | 158.90 | 0.25% | 73,709 |
| Dec 29, 2025 | 164.00 | 166.95 | 158.00 | 158.50 | 158.50 | -3.94% | 33,543 |
| Dec 26, 2025 | 165.00 | 167.50 | 165.00 | 165.00 | 165.00 | - | 293,112 |
| Dec 25, 2025 | 167.00 | 168.95 | 165.00 | 165.00 | 165.00 | -1.20% | 32,509 |
| Dec 24, 2025 | 170.00 | 172.95 | 167.00 | 167.00 | 167.00 | -1.76% | 37,049 |
| Dec 23, 2025 | 174.95 | 174.95 | 168.05 | 170.00 | 170.00 | -1.73% | 23,671 |
| Dec 22, 2025 | 175.00 | 175.85 | 171.10 | 173.00 | 173.00 | - | 9,360 |
| Dec 19, 2025 | 176.00 | 176.00 | 173.00 | 173.00 | 173.00 | -1.14% | 32,190 |
| Dec 18, 2025 | 175.00 | 176.70 | 173.00 | 175.00 | 175.00 | 1.16% | 30,753 |
| Dec 17, 2025 | 175.00 | 175.50 | 173.00 | 173.00 | 173.00 | -0.17% | 51,263 |
| Dec 16, 2025 | 176.00 | 176.00 | 173.00 | 173.30 | 173.30 | -0.97% | 21,059 |
| Dec 15, 2025 | 176.20 | 177.50 | 175.00 | 175.00 | 175.00 | -1.69% | 50,682 |
| Dec 12, 2025 | 176.00 | 178.30 | 175.50 | 178.00 | 178.00 | 1.66% | 40,176 |
| Dec 11, 2025 | 178.50 | 179.90 | 175.10 | 175.10 | 175.10 | -1.63% | 15,962 |
| Dec 10, 2025 | 178.40 | 178.40 | 175.00 | 178.00 | 178.00 | 0.56% | 1,706 |
| Dec 9, 2025 | 179.00 | 179.00 | 174.00 | 177.00 | 177.00 | - | 6,088 |
| Dec 8, 2025 | 177.20 | 179.90 | 176.10 | 177.00 | 177.00 | -1.34% | 7,553 |
| Dec 5, 2025 | 173.00 | 179.40 | 171.50 | 179.40 | 179.40 | 3.67% | 27,430 |
| Dec 4, 2025 | 174.20 | 176.50 | 173.05 | 173.05 | 173.05 | -1.37% | 12,009 |
| Dec 3, 2025 | 177.70 | 177.70 | 174.00 | 175.45 | 175.45 | 0.54% | 9,697 |
| Dec 2, 2025 | 175.60 | 177.30 | 173.00 | 174.50 | 174.50 | -0.68% | 13,319 |
| Dec 1, 2025 | 178.00 | 179.00 | 175.00 | 175.70 | 175.70 | -0.76% | 13,958 |
| Nov 28, 2025 | 185.20 | 185.95 | 177.05 | 177.05 | 177.05 | -1.86% | 33,410 |
| Nov 27, 2025 | 178.80 | 186.50 | 178.00 | 180.40 | 180.40 | 1.01% | 83,859 |
| Nov 26, 2025 | 172.20 | 178.60 | 172.20 | 178.60 | 178.60 | 3.54% | 20,012 |
| Nov 25, 2025 | 174.40 | 175.95 | 171.60 | 172.50 | 172.50 | -0.86% | 7,807 |
| Nov 24, 2025 | 173.90 | 176.50 | 172.00 | 174.00 | 174.00 | 0.06% | 8,744 |
| Nov 21, 2025 | 171.90 | 173.90 | 165.30 | 173.90 | 173.90 | 0.93% | 22,113 |
| Nov 20, 2025 | 171.10 | 173.00 | 170.00 | 172.30 | 172.30 | 1.26% | 6,998 |
| Nov 19, 2025 | 170.00 | 174.00 | 167.70 | 170.15 | 170.15 | -3.60% | 36,816 |
| Nov 17, 2025 | 180.00 | 182.00 | 176.50 | 176.50 | 176.50 | -2.49% | 16,885 |
| Nov 14, 2025 | 182.00 | 183.00 | 180.00 | 181.00 | 181.00 | 0.50% | 31,879 |
| Nov 13, 2025 | 180.95 | 181.40 | 179.30 | 180.10 | 180.10 | 0.61% | 28,072 |
| Nov 12, 2025 | 180.00 | 183.50 | 178.00 | 179.00 | 179.00 | -0.56% | 113,025 |
| Nov 11, 2025 | 175.65 | 192.30 | 170.60 | 180.00 | 180.00 | 2.48% | 273,997 |
| Nov 10, 2025 | 179.00 | 179.00 | 174.10 | 175.65 | 175.65 | 0.95% | 12,294 |
| Nov 7, 2025 | 180.00 | 182.00 | 172.50 | 174.00 | 174.00 | -3.33% | 72,292 |
| Nov 5, 2025 | 187.10 | 189.50 | 178.00 | 180.00 | 180.00 | -4.26% | 298,006 |
| Nov 4, 2025 | 188.50 | 190.80 | 185.15 | 188.00 | 188.00 | 0.08% | 30,368 |
| Nov 3, 2025 | 193.00 | 197.00 | 187.00 | 187.85 | 187.85 | -1.13% | 87,926 |
| Oct 31, 2025 | 190.00 | 194.95 | 188.55 | 190.00 | 190.00 | - | 104,911 |
| Oct 30, 2025 | 190.05 | 192.50 | 186.00 | 190.00 | 190.00 | - | 56,957 |
| Oct 29, 2025 | 195.45 | 197.00 | 190.00 | 190.00 | 190.00 | -2.76% | 137,859 |
| Oct 28, 2025 | 194.00 | 200.00 | 194.00 | 195.40 | 195.40 | 1.77% | 284,601 |
| Oct 27, 2025 | 186.10 | 192.00 | 185.00 | 192.00 | 192.00 | 3.23% | 107,298 |
| Oct 24, 2025 | 183.90 | 186.25 | 183.90 | 186.00 | 186.00 | 0.92% | 39,995 |
| Oct 23, 2025 | 184.45 | 186.65 | 181.00 | 184.30 | 184.30 | -0.32% | 75,724 |
| Oct 22, 2025 | 181.00 | 186.50 | 180.00 | 184.90 | 184.90 | 2.72% | 58,679 |
| Oct 21, 2025 | 175.50 | 180.00 | 175.00 | 180.00 | 180.00 | 3.51% | 46,560 |
| Oct 20, 2025 | 170.90 | 175.30 | 170.90 | 173.90 | 173.90 | 3.45% | 27,929 |
| Oct 17, 2025 | 169.45 | 170.90 | 168.00 | 168.10 | 168.10 | -0.59% | 44,374 |
| Oct 16, 2025 | 168.00 | 170.00 | 165.00 | 169.10 | 169.10 | 2.48% | 56,651 |
| Oct 15, 2025 | 163.00 | 169.00 | 160.80 | 165.00 | 165.00 | -1.14% | 98,832 |
| Oct 14, 2025 | 174.00 | 177.00 | 163.50 | 166.90 | 166.90 | -3.53% | 106,155 |