Aluminium Du Maroc SA (CBSE:ALM)
Morocco · Delayed Price · Currency is MAD 1,901.00
+53.00 (2.87%)
At close: Aug 28, 2026
Aluminium Du Maroc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 1,850.00 | 1,905.00 | 1,848.00 | 1,898.00 | 1,898.00 | -0.16% | 20 |
| Aug 28, 2026 | 1,849.00 | 1,901.00 | 1,849.00 | 1,901.00 | 1,901.00 | 2.87% | 166 |
| Aug 27, 2026 | 1,852.00 | 1,852.00 | 1,848.00 | 1,848.00 | 1,848.00 | -0.38% | 14 |
| Aug 24, 2026 | 1,849.00 | 1,860.00 | 1,810.00 | 1,855.00 | 1,855.00 | 0.32% | 112 |
| Aug 19, 2026 | 1,849.00 | 1,849.00 | 1,849.00 | 1,849.00 | 1,849.00 | -0.05% | 3 |
| Aug 18, 2026 | 1,812.00 | 1,850.00 | 1,812.00 | 1,850.00 | 1,850.00 | - | 3 |
| Aug 17, 2026 | 1,850.00 | 1,899.00 | 1,790.00 | 1,850.00 | 1,850.00 | -0.11% | 115 |
| Aug 13, 2026 | 1,829.00 | 1,852.00 | 1,775.00 | 1,852.00 | 1,852.00 | 2.60% | 91 |
| Aug 12, 2026 | 1,780.00 | 1,830.00 | 1,754.00 | 1,805.00 | 1,805.00 | 1.40% | 124 |
| Aug 11, 2026 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 0.51% | 28 |
| Aug 10, 2026 | 1,781.00 | 1,781.00 | 1,771.00 | 1,771.00 | 1,771.00 | 0.34% | 20 |
| Aug 7, 2026 | 1,760.00 | 1,779.00 | 1,740.00 | 1,765.00 | 1,765.00 | -0.84% | 16 |
| Aug 6, 2026 | 1,735.00 | 1,780.00 | 1,735.00 | 1,780.00 | 1,780.00 | -0.06% | 24 |
| Aug 5, 2026 | 1,751.00 | 1,784.00 | 1,751.00 | 1,781.00 | 1,781.00 | 0.06% | 13 |
| Aug 4, 2026 | 1,770.00 | 1,780.00 | 1,755.00 | 1,780.00 | 1,780.00 | 0.56% | 7 |
| Aug 3, 2026 | 1,785.00 | 1,790.00 | 1,770.00 | 1,770.00 | 1,770.00 | -0.11% | 41 |
| Jul 31, 2026 | 1,770.00 | 1,772.00 | 1,770.00 | 1,772.00 | 1,772.00 | 0.06% | 11 |
| Jul 29, 2026 | 1,772.00 | 1,772.00 | 1,771.00 | 1,771.00 | 1,771.00 | 1.20% | 5 |
| Jul 28, 2026 | 1,750.00 | 1,751.00 | 1,750.00 | 1,750.00 | 1,750.00 | - | 20 |
| Jul 27, 2026 | 1,764.00 | 1,764.00 | 1,750.00 | 1,750.00 | 1,750.00 | 0.86% | 8 |
| Jul 24, 2026 | 1,735.00 | 1,735.00 | 1,730.00 | 1,735.00 | 1,735.00 | -0.63% | 33 |
| Jul 23, 2026 | 1,749.00 | 1,749.00 | 1,745.00 | 1,746.00 | 1,746.00 | 0.63% | 8 |
| Jul 22, 2026 | 1,750.00 | 1,750.00 | 1,735.00 | 1,735.00 | 1,735.00 | 0.17% | 11 |
| Jul 17, 2026 | 1,720.00 | 1,806.00 | 1,720.00 | 1,732.00 | 1,732.00 | -4.78% | 34 |
| Jul 16, 2026 | 1,760.00 | 1,819.00 | 1,760.00 | 1,819.00 | 1,819.00 | 1.06% | 9 |
| Jul 15, 2026 | 1,835.00 | 1,835.00 | 1,780.00 | 1,800.00 | 1,800.00 | -2.44% | 14 |
| Jul 14, 2026 | 1,804.00 | 1,845.00 | 1,804.00 | 1,845.00 | 1,845.00 | 2.27% | 7 |
| Jul 13, 2026 | 1,918.00 | 1,918.00 | 1,900.00 | 1,914.00 | 1,804.00 | 0.68% | 68 |
| Jul 10, 2026 | 1,911.00 | 1,918.00 | 1,901.00 | 1,901.00 | 1,791.75 | - | 114 |
| Jul 9, 2026 | 1,900.00 | 1,912.00 | 1,900.00 | 1,901.00 | 1,791.75 | 0.05% | 35 |
| Jul 8, 2026 | 1,877.00 | 1,900.00 | 1,876.00 | 1,900.00 | 1,790.80 | -0.26% | 19 |
| Jul 7, 2026 | 1,911.00 | 1,911.00 | 1,905.00 | 1,905.00 | 1,795.52 | -0.37% | 31 |
| Jul 6, 2026 | 1,910.00 | 1,912.00 | 1,862.00 | 1,912.00 | 1,802.11 | 0.10% | 47 |
| Jul 3, 2026 | 1,909.00 | 1,910.00 | 1,900.00 | 1,910.00 | 1,800.23 | - | 33 |
| Jul 2, 2026 | 1,909.00 | 1,910.00 | 1,909.00 | 1,910.00 | 1,800.23 | 0.05% | 4 |
| Jul 1, 2026 | 1,900.00 | 1,909.00 | 1,900.00 | 1,909.00 | 1,799.29 | - | 11 |
| Jun 30, 2026 | 1,910.00 | 1,910.00 | 1,844.00 | 1,909.00 | 1,799.29 | 0.47% | 44 |
| Jun 26, 2026 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,790.80 | -0.47% | 15 |
| Jun 25, 2026 | 1,832.00 | 1,909.00 | 1,832.00 | 1,909.00 | 1,799.29 | 0.47% | 12 |
| Jun 23, 2026 | 1,896.00 | 1,900.00 | 1,895.00 | 1,900.00 | 1,790.80 | -2.06% | 40 |
| Jun 22, 2026 | 1,890.00 | 1,940.00 | 1,890.00 | 1,940.00 | 1,828.51 | 2.59% | 22 |
| Jun 19, 2026 | 1,891.00 | 1,891.00 | 1,891.00 | 1,891.00 | 1,782.32 | -3.27% | 2 |
| Jun 18, 2026 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | 1,842.64 | - | 1 |
| Jun 16, 2026 | 1,887.00 | 1,955.00 | 1,886.00 | 1,955.00 | 1,842.64 | 3.49% | 36 |
| Jun 15, 2026 | 1,821.00 | 1,889.00 | 1,821.00 | 1,889.00 | 1,780.44 | 0.53% | 3 |
| Jun 12, 2026 | 1,824.00 | 1,880.00 | 1,824.00 | 1,879.00 | 1,771.01 | -0.90% | 26 |
| Jun 11, 2026 | 1,896.00 | 1,896.00 | 1,896.00 | 1,896.00 | 1,787.03 | -0.11% | 25 |
| Jun 10, 2026 | 1,895.00 | 1,898.00 | 1,895.00 | 1,898.00 | 1,788.92 | 0.16% | 13 |
| Jun 5, 2026 | 1,816.00 | 1,895.00 | 1,813.00 | 1,895.00 | 1,786.09 | 0.80% | 37 |
| Jun 3, 2026 | 1,866.00 | 1,900.00 | 1,866.00 | 1,880.00 | 1,771.95 | 1.13% | 24 |