Aluminium Du Maroc SA (CBSE:ALM)
Morocco · Delayed Price · Currency is MAD 1,900.00
0.00 (0.00%)
At close: Aug 1, 2025
Aluminium Du Maroc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 1,910.00 | 1,910.00 | 1,850.00 | 1,900.00 | 1,900.00 | 0.53% | 45 |
| Jul 29, 2025 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | -0.53% | 3 |
| Jul 28, 2025 | 1,880.00 | 1,900.00 | 1,880.00 | 1,900.00 | 1,900.00 | 1.06% | 46 |
| Jul 24, 2025 | 1,880.00 | 1,880.00 | 1,878.00 | 1,880.00 | 1,880.00 | - | 25 |
| Jul 23, 2025 | 1,880.00 | 1,900.00 | 1,880.00 | 1,880.00 | 1,880.00 | -1.05% | 5 |
| Jul 22, 2025 | 1,917.00 | 1,917.00 | 1,900.00 | 1,900.00 | 1,900.00 | - | 2 |
| Jul 21, 2025 | 1,890.00 | 1,900.00 | 1,890.00 | 1,900.00 | 1,900.00 | -0.42% | 60 |
| Jul 18, 2025 | 1,905.00 | 1,908.00 | 1,905.00 | 1,908.00 | 1,908.00 | - | 85 |
| Jul 17, 2025 | 1,795.00 | 1,908.00 | 1,795.00 | 1,908.00 | 1,908.00 | -0.37% | 8 |
| Jul 15, 2025 | 1,914.00 | 1,915.00 | 1,914.00 | 1,915.00 | 1,915.00 | 0.26% | 28 |
| Jul 14, 2025 | 1,788.00 | 1,920.00 | 1,788.00 | 1,910.00 | 1,910.00 | 1.60% | 22 |
| Jul 11, 2025 | 1,781.00 | 1,939.00 | 1,781.00 | 1,880.00 | 1,880.00 | -4.33% | 24 |
| Jul 10, 2025 | 1,930.00 | 1,965.00 | 1,930.00 | 1,965.00 | 1,865.00 | 0.31% | 525 |
| Jul 9, 2025 | 1,958.00 | 1,959.00 | 1,950.00 | 1,959.00 | 1,859.31 | -0.05% | 39 |
| Jul 8, 2025 | 1,961.00 | 1,961.00 | 1,959.00 | 1,960.00 | 1,860.25 | 2.51% | 28 |
| Jul 7, 2025 | 1,910.00 | 1,965.00 | 1,910.00 | 1,912.00 | 1,814.70 | 0.10% | 43 |
| Jul 4, 2025 | 1,970.00 | 1,970.00 | 1,910.00 | 1,910.00 | 1,812.80 | -3.49% | 93 |
| Jul 3, 2025 | 1,833.00 | 1,985.00 | 1,833.00 | 1,979.00 | 1,878.29 | 9.64% | 507 |
| Jul 2, 2025 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 1,713.14 | 0.28% | 19 |
| Jul 1, 2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,708.40 | 1.58% | 6 |
| Jun 30, 2025 | 1,805.00 | 1,805.00 | 1,772.00 | 1,772.00 | 1,681.82 | -1.83% | 406 |
| Jun 26, 2025 | 1,805.00 | 1,805.00 | 1,771.00 | 1,805.00 | 1,713.14 | - | 5 |
| Jun 25, 2025 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 1,713.14 | -0.28% | 1 |
| Jun 24, 2025 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,717.89 | 3.67% | 10 |
| Jun 20, 2025 | 1,790.00 | 1,793.00 | 1,742.00 | 1,746.00 | 1,657.15 | -2.46% | 121 |
| Jun 19, 2025 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,698.91 | 2.64% | 6 |
| Jun 18, 2025 | 1,795.00 | 1,795.00 | 1,744.00 | 1,744.00 | 1,655.25 | 0.06% | 78 |
| Jun 16, 2025 | 1,735.00 | 1,792.00 | 1,734.00 | 1,743.00 | 1,654.30 | 0.52% | 63 |
| Jun 13, 2025 | 1,791.00 | 1,791.00 | 1,734.00 | 1,734.00 | 1,645.76 | -5.35% | 189 |
| Jun 12, 2025 | 1,829.00 | 1,832.00 | 1,829.00 | 1,832.00 | 1,738.77 | 0.16% | 31 |
| Jun 11, 2025 | 1,829.00 | 1,829.00 | 1,829.00 | 1,829.00 | 1,735.92 | -0.05% | 2 |
| Jun 6, 2025 | 1,789.00 | 1,830.00 | 1,789.00 | 1,830.00 | 1,736.87 | -0.11% | 13 |
| Jun 5, 2025 | 1,832.00 | 1,832.00 | 1,800.00 | 1,832.00 | 1,738.77 | 0.16% | 85 |
| May 30, 2025 | 1,832.00 | 1,832.00 | 1,791.00 | 1,829.00 | 1,735.92 | -0.05% | 60 |
| May 29, 2025 | 1,820.00 | 1,830.00 | 1,820.00 | 1,830.00 | 1,736.87 | -0.16% | 4 |
| May 27, 2025 | 1,790.00 | 1,833.00 | 1,787.00 | 1,833.00 | 1,739.72 | -0.11% | 17 |
| May 23, 2025 | 1,837.00 | 1,837.00 | 1,786.00 | 1,835.00 | 1,741.62 | -0.05% | 48 |
| May 21, 2025 | 1,837.00 | 1,837.00 | 1,836.00 | 1,836.00 | 1,742.57 | - | 18 |
| May 20, 2025 | 1,800.00 | 1,836.00 | 1,789.00 | 1,836.00 | 1,742.57 | -0.16% | 68 |
| May 19, 2025 | 1,786.00 | 1,839.00 | 1,786.00 | 1,839.00 | 1,745.41 | 1.04% | 15 |
| May 16, 2025 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,727.38 | 1.05% | 90 |
| May 15, 2025 | 1,825.00 | 1,825.00 | 1,800.00 | 1,801.00 | 1,709.35 | -1.32% | 122 |
| May 14, 2025 | 1,835.00 | 1,835.00 | 1,825.00 | 1,825.00 | 1,732.13 | - | 80 |
| May 13, 2025 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 1,732.13 | - | 17 |
| May 12, 2025 | 1,820.00 | 1,839.00 | 1,785.00 | 1,825.00 | 1,732.13 | - | 56 |
| May 9, 2025 | 1,825.00 | 1,825.00 | 1,824.00 | 1,825.00 | 1,732.13 | 2.36% | 30 |
| May 8, 2025 | 1,825.00 | 1,825.00 | 1,783.00 | 1,783.00 | 1,692.26 | -0.94% | 8 |
| May 7, 2025 | 1,810.00 | 1,825.00 | 1,800.00 | 1,800.00 | 1,708.40 | -1.26% | 17 |
| May 6, 2025 | 1,810.00 | 1,823.00 | 1,810.00 | 1,823.00 | 1,730.23 | - | 18 |
| May 5, 2025 | 1,810.00 | 1,823.00 | 1,810.00 | 1,823.00 | 1,730.23 | - | 7 |