Résidences Dar Saada S.A (CBSE:RDS)
Morocco
· Delayed Price · Currency is MAD 173.05
-2.40 (-1.37%)
At close: Dec 4, 2025
Résidences Dar Saada S.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 181.00 | 181.00 | 173.00 | 173.00 | 173.00 | -2.81% | 34,087 |
| Oct 10, 2025 | 179.70 | 182.00 | 176.00 | 178.00 | 178.00 | -0.95% | 62,563 |
| Oct 9, 2025 | 183.00 | 184.90 | 179.50 | 179.70 | 179.70 | -2.34% | 28,522 |
| Oct 8, 2025 | 181.00 | 185.00 | 179.10 | 184.00 | 184.00 | -1.02% | 36,070 |
| Oct 7, 2025 | 190.00 | 190.50 | 185.00 | 185.90 | 185.90 | 0.49% | 82,950 |
| Oct 6, 2025 | 178.90 | 188.70 | 178.90 | 185.00 | 185.00 | 6.44% | 66,407 |
| Oct 3, 2025 | 166.70 | 174.60 | 166.00 | 173.80 | 173.80 | 8.63% | 80,403 |
| Oct 2, 2025 | 155.50 | 165.00 | 148.90 | 160.00 | 160.00 | -3.03% | 209,949 |
| Oct 1, 2025 | 170.00 | 174.00 | 165.00 | 165.00 | 165.00 | -6.78% | 126,055 |
| Sep 30, 2025 | 172.30 | 177.00 | 160.00 | 177.00 | 177.00 | 1.61% | 158,499 |
| Sep 29, 2025 | 172.55 | 180.00 | 172.55 | 174.20 | 174.20 | 1.04% | 51,946 |
| Sep 26, 2025 | 177.00 | 178.90 | 172.00 | 172.40 | 172.40 | -3.15% | 47,446 |
| Sep 25, 2025 | 179.00 | 181.00 | 176.00 | 178.00 | 178.00 | -0.56% | 27,844 |
| Sep 24, 2025 | 179.40 | 182.70 | 175.00 | 179.00 | 179.00 | -0.56% | 46,276 |
| Sep 23, 2025 | 183.35 | 185.00 | 176.20 | 180.00 | 180.00 | -0.55% | 43,904 |
| Sep 22, 2025 | 179.00 | 183.70 | 172.70 | 181.00 | 181.00 | 3.43% | 104,701 |
| Sep 19, 2025 | 186.90 | 186.90 | 174.20 | 175.00 | 175.00 | -4.89% | 208,446 |
| Sep 18, 2025 | 185.00 | 189.50 | 181.55 | 184.00 | 184.00 | -0.54% | 63,302 |
| Sep 17, 2025 | 195.05 | 199.40 | 185.00 | 185.00 | 185.00 | -4.59% | 140,011 |
| Sep 16, 2025 | 186.00 | 194.85 | 185.00 | 193.90 | 193.90 | 4.14% | 139,496 |
| Sep 15, 2025 | 185.00 | 188.90 | 184.30 | 186.20 | 186.20 | 1.89% | 236,633 |
| Sep 12, 2025 | 181.10 | 185.00 | 178.10 | 182.75 | 182.75 | 5.03% | 195,914 |
| Sep 11, 2025 | 165.00 | 174.00 | 165.00 | 174.00 | 174.00 | 7.08% | 197,050 |
| Sep 10, 2025 | 158.00 | 163.50 | 158.00 | 162.50 | 162.50 | 2.91% | 133,167 |
| Sep 9, 2025 | 163.00 | 164.75 | 157.00 | 157.90 | 157.90 | -2.56% | 127,369 |
| Sep 8, 2025 | 158.90 | 164.75 | 157.10 | 162.05 | 162.05 | 1.25% | 70,871 |
| Sep 4, 2025 | 162.00 | 163.90 | 160.05 | 160.05 | 160.05 | -1.45% | 44,400 |
| Sep 3, 2025 | 164.00 | 164.70 | 162.05 | 162.40 | 162.40 | -1.61% | 156,760 |
| Sep 2, 2025 | 165.10 | 169.00 | 164.00 | 165.05 | 165.05 | 1.26% | 158,660 |
| Sep 1, 2025 | 160.15 | 163.00 | 156.00 | 163.00 | 163.00 | 7.24% | 369,615 |
| Aug 29, 2025 | 155.00 | 156.85 | 151.10 | 152.00 | 152.00 | -2.50% | 132,210 |
| Aug 28, 2025 | 162.05 | 163.00 | 153.85 | 155.90 | 155.90 | -2.50% | 121,863 |
| Aug 27, 2025 | 157.00 | 159.90 | 153.10 | 159.90 | 159.90 | 2.04% | 123,810 |
| Aug 26, 2025 | 155.00 | 158.85 | 155.00 | 156.70 | 156.70 | 1.36% | 180,151 |
| Aug 25, 2025 | 148.10 | 154.90 | 148.00 | 154.60 | 154.60 | 3.07% | 94,817 |
| Aug 22, 2025 | 149.90 | 151.00 | 147.00 | 150.00 | 150.00 | 0.67% | 23,834 |
| Aug 19, 2025 | 148.90 | 150.95 | 146.00 | 149.00 | 149.00 | -0.57% | 48,599 |
| Aug 18, 2025 | 151.90 | 153.00 | 149.85 | 149.85 | 149.85 | -1.41% | 43,733 |
| Aug 15, 2025 | 153.85 | 156.80 | 150.60 | 152.00 | 152.00 | -1.20% | 56,805 |
| Aug 13, 2025 | 154.00 | 154.30 | 150.20 | 153.85 | 153.85 | - | 29,799 |
| Aug 12, 2025 | 148.10 | 154.00 | 148.10 | 153.85 | 153.85 | 2.40% | 44,813 |
| Aug 11, 2025 | 155.10 | 156.60 | 150.20 | 150.25 | 150.25 | -1.60% | 72,402 |
| Aug 8, 2025 | 146.15 | 153.00 | 146.15 | 152.70 | 152.70 | 3.53% | 136,719 |
| Aug 7, 2025 | 143.50 | 148.85 | 141.55 | 147.50 | 147.50 | 3.22% | 235,768 |
| Aug 6, 2025 | 143.50 | 144.00 | 141.50 | 142.90 | 142.90 | 0.99% | 58,799 |
| Aug 5, 2025 | 142.50 | 146.60 | 141.50 | 141.50 | 141.50 | - | 112,455 |
| Aug 4, 2025 | 136.30 | 141.95 | 136.30 | 141.50 | 141.50 | 1.22% | 50,339 |
| Aug 1, 2025 | 142.80 | 142.80 | 139.80 | 139.80 | 139.80 | -1.41% | 55,935 |
| Jul 31, 2025 | 141.00 | 143.00 | 140.10 | 141.80 | 141.80 | 0.04% | 89,365 |
| Jul 29, 2025 | 143.20 | 143.20 | 141.40 | 141.75 | 141.75 | -0.25% | 29,950 |
| Jul 28, 2025 | 144.00 | 145.00 | 142.10 | 142.10 | 142.10 | -1.32% | 53,408 |
| Jul 25, 2025 | 141.60 | 146.40 | 141.60 | 144.00 | 144.00 | 1.41% | 90,050 |
| Jul 24, 2025 | 143.00 | 144.50 | 140.60 | 142.00 | 142.00 | -0.70% | 53,425 |
| Jul 23, 2025 | 145.50 | 146.00 | 142.05 | 143.00 | 143.00 | -2.36% | 52,926 |
| Jul 22, 2025 | 148.00 | 148.10 | 144.00 | 146.45 | 146.45 | 0.24% | 33,413 |
| Jul 21, 2025 | 141.50 | 147.90 | 140.00 | 146.10 | 146.10 | 2.74% | 87,803 |
| Jul 18, 2025 | 142.90 | 146.00 | 141.00 | 142.20 | 142.20 | 1.32% | 143,840 |
| Jul 17, 2025 | 128.00 | 140.35 | 127.75 | 140.35 | 140.35 | 9.99% | 323,085 |
| Jul 16, 2025 | 129.00 | 131.80 | 127.25 | 127.60 | 127.60 | -1.09% | 14,058 |
| Jul 15, 2025 | 130.90 | 131.00 | 128.35 | 129.00 | 129.00 | -2.05% | 32,178 |
| Jul 14, 2025 | 132.00 | 132.00 | 129.10 | 131.70 | 131.70 | -0.23% | 30,550 |
| Jul 11, 2025 | 132.00 | 132.50 | 130.00 | 132.00 | 132.00 | 1.38% | 26,270 |
| Jul 10, 2025 | 129.80 | 133.00 | 125.35 | 130.20 | 130.20 | 1.32% | 71,572 |
| Jul 9, 2025 | 131.00 | 131.00 | 128.30 | 128.50 | 128.50 | -2.32% | 72,554 |