Aluminium Du Maroc SA (CBSE:ALM)
Morocco · Delayed Price · Currency is MAD 1,800.00
+10.00 (0.56%)
At close: Nov 28, 2025
Aluminium Du Maroc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0.56% | 13 |
| Nov 27, 2025 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 0.06% | 3 |
| Nov 26, 2025 | 1,789.00 | 1,789.00 | 1,789.00 | 1,789.00 | 1,789.00 | - | 130 |
| Nov 25, 2025 | 1,790.00 | 1,790.00 | 1,755.00 | 1,789.00 | 1,789.00 | -0.06% | 17 |
| Nov 24, 2025 | 1,792.00 | 1,792.00 | 1,790.00 | 1,790.00 | 1,790.00 | - | 7 |
| Nov 21, 2025 | 1,800.00 | 1,800.00 | 1,790.00 | 1,790.00 | 1,790.00 | -2.24% | 11 |
| Nov 20, 2025 | 1,831.00 | 1,831.00 | 1,831.00 | 1,831.00 | 1,831.00 | 1.72% | 2 |
| Nov 19, 2025 | 1,800.00 | 1,800.00 | 1,760.00 | 1,800.00 | 1,800.00 | -2.44% | 40 |
| Nov 17, 2025 | 1,850.00 | 1,850.00 | 1,791.00 | 1,845.00 | 1,845.00 | -0.81% | 18 |
| Nov 12, 2025 | 1,861.00 | 1,861.00 | 1,860.00 | 1,860.00 | 1,860.00 | -0.21% | 2 |
| Nov 11, 2025 | 1,802.00 | 1,867.00 | 1,802.00 | 1,864.00 | 1,864.00 | -0.16% | 9 |
| Nov 10, 2025 | 1,820.00 | 1,867.00 | 1,820.00 | 1,867.00 | 1,867.00 | - | 3 |
| Nov 7, 2025 | 1,823.00 | 1,867.00 | 1,820.00 | 1,867.00 | 1,867.00 | -0.16% | 7 |
| Nov 5, 2025 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 2.47% | 2 |
| Nov 4, 2025 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | -2.93% | 19 |
| Nov 3, 2025 | 1,910.00 | 1,910.00 | 1,849.00 | 1,880.00 | 1,880.00 | 1.68% | 31 |
| Oct 30, 2025 | 1,849.00 | 1,849.00 | 1,849.00 | 1,849.00 | 1,849.00 | - | 3 |
| Oct 29, 2025 | 1,844.00 | 1,849.00 | 1,844.00 | 1,849.00 | 1,849.00 | 0.16% | 12 |
| Oct 23, 2025 | 1,795.00 | 1,846.00 | 1,795.00 | 1,846.00 | 1,846.00 | - | 8 |
| Oct 22, 2025 | 1,846.00 | 1,846.00 | 1,846.00 | 1,846.00 | 1,846.00 | 0.33% | 1 |
| Oct 21, 2025 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | -0.43% | 1 |
| Oct 20, 2025 | 1,818.00 | 1,848.00 | 1,818.00 | 1,848.00 | 1,848.00 | 1.87% | 7 |
| Oct 17, 2025 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | -0.17% | 5 |
| Oct 16, 2025 | 1,817.00 | 1,817.00 | 1,817.00 | 1,817.00 | 1,817.00 | - | 1 |
| Oct 15, 2025 | 1,818.00 | 1,818.00 | 1,775.00 | 1,817.00 | 1,817.00 | 2.08% | 12 |
| Oct 14, 2025 | 1,781.00 | 1,816.00 | 1,780.00 | 1,780.00 | 1,780.00 | -2.09% | 238 |
| Oct 13, 2025 | 1,818.00 | 1,818.00 | 1,818.00 | 1,818.00 | 1,818.00 | 2.08% | 2 |
| Oct 10, 2025 | 1,781.00 | 1,781.00 | 1,781.00 | 1,781.00 | 1,781.00 | -2.09% | 3 |
| Oct 9, 2025 | 1,818.00 | 1,819.00 | 1,818.00 | 1,819.00 | 1,819.00 | -0.05% | 3 |
| Oct 7, 2025 | 1,827.00 | 1,827.00 | 1,820.00 | 1,820.00 | 1,820.00 | -0.49% | 7 |
| Oct 6, 2025 | 1,775.00 | 1,829.00 | 1,761.00 | 1,829.00 | 1,829.00 | 0.61% | 22 |
| Oct 3, 2025 | 1,818.00 | 1,818.00 | 1,818.00 | 1,818.00 | 1,818.00 | - | 1 |
| Oct 2, 2025 | 1,788.00 | 1,818.00 | 1,682.00 | 1,818.00 | 1,818.00 | -1.73% | 183 |
| Sep 30, 2025 | 1,830.00 | 1,868.00 | 1,830.00 | 1,850.00 | 1,850.00 | 1.15% | 141 |
| Sep 29, 2025 | 1,790.00 | 1,830.00 | 1,790.00 | 1,829.00 | 1,829.00 | 0.49% | 10 |
| Sep 25, 2025 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | -1.03% | 4 |
| Sep 24, 2025 | 1,820.00 | 1,839.00 | 1,820.00 | 1,839.00 | 1,839.00 | 1.04% | 46 |
| Sep 23, 2025 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | -0.98% | 7 |
| Sep 22, 2025 | 1,786.00 | 1,838.00 | 1,786.00 | 1,838.00 | 1,838.00 | - | 8 |
| Sep 19, 2025 | 1,838.00 | 1,838.00 | 1,838.00 | 1,838.00 | 1,838.00 | -0.05% | 21 |
| Sep 18, 2025 | 1,838.00 | 1,839.00 | 1,838.00 | 1,839.00 | 1,839.00 | 0.55% | 42 |
| Sep 16, 2025 | 1,780.00 | 1,839.00 | 1,780.00 | 1,829.00 | 1,829.00 | 1.55% | 18 |
| Sep 15, 2025 | 1,810.00 | 1,810.00 | 1,801.00 | 1,801.00 | 1,801.00 | -2.12% | 6 |
| Sep 12, 2025 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1.10% | 2 |
| Sep 11, 2025 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | -1.09% | 16 |
| Sep 10, 2025 | 1,810.00 | 1,840.00 | 1,810.00 | 1,840.00 | 1,840.00 | 0.66% | 159 |
| Sep 9, 2025 | 1,838.00 | 1,838.00 | 1,828.00 | 1,828.00 | 1,828.00 | -0.11% | 6 |
| Sep 8, 2025 | 1,830.00 | 1,835.00 | 1,830.00 | 1,830.00 | 1,830.00 | -0.54% | 12 |
| Sep 4, 2025 | 1,827.00 | 1,845.00 | 1,827.00 | 1,840.00 | 1,840.00 | -0.97% | 106 |
| Sep 3, 2025 | 1,869.00 | 1,869.00 | 1,827.00 | 1,858.00 | 1,858.00 | 0.70% | 62 |