Crédit du Maroc S.A. (CBSE:CDM)
Morocco · Delayed Price · Currency is MAD 1,050.00
+7.00 (0.67%)
At close: Sep 8, 2025
Crédit du Maroc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1,045.00 | 1,065.00 | 1,040.00 | 1,050.00 | 1,050.00 | 0.67% | 204 |
| Sep 4, 2025 | 1,051.00 | 1,060.00 | 1,043.00 | 1,043.00 | 1,043.00 | -0.76% | 619 |
| Sep 3, 2025 | 1,066.00 | 1,070.00 | 1,038.00 | 1,051.00 | 1,051.00 | -1.78% | 4,225 |
| Sep 2, 2025 | 1,070.00 | 1,070.00 | 1,067.00 | 1,070.00 | 1,070.00 | 0.28% | 2,383 |
| Sep 1, 2025 | 1,066.00 | 1,075.00 | 1,066.00 | 1,067.00 | 1,067.00 | -0.74% | 1,137 |
| Aug 29, 2025 | 1,068.00 | 1,075.00 | 1,068.00 | 1,075.00 | 1,075.00 | 0.56% | 2,062 |
| Aug 28, 2025 | 1,080.00 | 1,090.00 | 1,066.00 | 1,069.00 | 1,069.00 | -1.02% | 522 |
| Aug 27, 2025 | 1,088.00 | 1,088.00 | 1,066.00 | 1,080.00 | 1,080.00 | -0.83% | 300 |
| Aug 26, 2025 | 1,070.00 | 1,089.00 | 1,065.00 | 1,089.00 | 1,089.00 | 2.25% | 13,758 |
| Aug 25, 2025 | 1,071.00 | 1,090.00 | 1,063.00 | 1,065.00 | 1,065.00 | -2.11% | 10,593 |
| Aug 22, 2025 | 1,061.00 | 1,088.00 | 1,061.00 | 1,088.00 | 1,088.00 | 0.37% | 4,613 |
| Aug 19, 2025 | 1,085.00 | 1,085.00 | 1,053.00 | 1,084.00 | 1,084.00 | -0.55% | 118 |
| Aug 18, 2025 | 1,032.00 | 1,100.00 | 1,032.00 | 1,090.00 | 1,090.00 | 0.18% | 7,314 |
| Aug 15, 2025 | 1,081.00 | 1,090.00 | 1,080.00 | 1,088.00 | 1,088.00 | 0.28% | 969 |
| Aug 13, 2025 | 1,092.00 | 1,092.00 | 1,080.00 | 1,085.00 | 1,085.00 | -0.91% | 1,612 |
| Aug 12, 2025 | 1,099.00 | 1,099.00 | 1,075.00 | 1,095.00 | 1,095.00 | 0.27% | 2,175 |
| Aug 11, 2025 | 1,090.00 | 1,100.00 | 1,090.00 | 1,092.00 | 1,092.00 | -1.18% | 648 |
| Aug 8, 2025 | 1,100.00 | 1,107.00 | 1,090.00 | 1,105.00 | 1,105.00 | 0.45% | 7,069 |
| Aug 7, 2025 | 1,070.00 | 1,100.00 | 1,052.00 | 1,100.00 | 1,100.00 | 3.77% | 33,349 |
| Aug 6, 2025 | 1,053.00 | 1,060.00 | 1,031.00 | 1,060.00 | 1,060.00 | 0.95% | 13,111 |
| Aug 5, 2025 | 1,050.00 | 1,050.00 | 1,045.00 | 1,050.00 | 1,050.00 | 0.96% | 1,498 |
| Aug 4, 2025 | 1,040.00 | 1,055.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1.96% | 613 |
| Aug 1, 2025 | 1,042.00 | 1,043.00 | 1,020.00 | 1,020.00 | 1,020.00 | -1.92% | 6,607 |
| Jul 31, 2025 | 1,059.00 | 1,059.00 | 1,040.00 | 1,040.00 | 1,040.00 | -0.95% | 4,535 |
| Jul 29, 2025 | 1,055.00 | 1,070.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | 978 |
| Jul 28, 2025 | 1,046.00 | 1,055.00 | 1,045.00 | 1,050.00 | 1,050.00 | - | 4,542 |
| Jul 25, 2025 | 1,039.00 | 1,050.00 | 1,031.00 | 1,050.00 | 1,050.00 | 1.94% | 10,646 |
| Jul 24, 2025 | 1,030.00 | 1,039.00 | 1,024.00 | 1,030.00 | 1,030.00 | - | 765 |
| Jul 23, 2025 | 1,025.00 | 1,050.00 | 1,021.00 | 1,030.00 | 1,030.00 | - | 3,748 |
| Jul 22, 2025 | 1,028.00 | 1,050.00 | 1,025.00 | 1,030.00 | 1,030.00 | - | 409 |
| Jul 21, 2025 | 1,030.00 | 1,034.00 | 1,030.00 | 1,030.00 | 1,030.00 | - | 620 |
| Jul 18, 2025 | 1,032.00 | 1,032.00 | 1,025.00 | 1,030.00 | 1,030.00 | - | 1,329 |
| Jul 17, 2025 | 1,040.00 | 1,040.00 | 1,029.00 | 1,030.00 | 1,030.00 | -0.96% | 24,484 |
| Jul 16, 2025 | 1,046.00 | 1,068.00 | 1,040.00 | 1,040.00 | 1,040.00 | -0.95% | 1,974 |
| Jul 15, 2025 | 1,055.00 | 1,065.00 | 1,050.00 | 1,050.00 | 1,050.00 | -0.94% | 761 |
| Jul 14, 2025 | 1,062.00 | 1,063.00 | 1,050.00 | 1,060.00 | 1,060.00 | -1.40% | 790 |
| Jul 11, 2025 | 1,056.00 | 1,088.00 | 1,056.00 | 1,075.00 | 1,075.00 | -1.83% | 3,855 |
| Jul 10, 2025 | 1,078.00 | 1,095.00 | 1,035.00 | 1,095.00 | 1,095.00 | -0.36% | 2,038 |
| Jul 9, 2025 | 1,078.00 | 1,099.00 | 1,076.00 | 1,099.00 | 1,099.00 | -0.09% | 205 |
| Jul 8, 2025 | 1,076.00 | 1,100.00 | 1,070.00 | 1,100.00 | 1,100.00 | - | 274 |
| Jul 7, 2025 | 1,069.00 | 1,100.00 | 1,048.00 | 1,100.00 | 1,100.00 | 0.46% | 1,093 |
| Jul 4, 2025 | 1,080.00 | 1,095.00 | 1,048.00 | 1,095.00 | 1,095.00 | -0.09% | 610 |
| Jul 3, 2025 | 1,066.00 | 1,096.00 | 1,062.00 | 1,096.00 | 1,096.00 | 2.72% | 748 |
| Jul 2, 2025 | 1,067.00 | 1,068.00 | 1,066.00 | 1,067.00 | 1,067.00 | -2.91% | 195 |
| Jul 1, 2025 | 1,100.00 | 1,100.00 | 1,058.00 | 1,099.00 | 1,099.00 | -1.88% | 1,075 |
| Jun 30, 2025 | 1,114.00 | 1,120.00 | 1,101.00 | 1,120.00 | 1,078.30 | 0.54% | 80,143 |
| Jun 26, 2025 | 1,100.00 | 1,114.00 | 1,087.00 | 1,114.00 | 1,072.52 | 1.46% | 6,291 |
| Jun 25, 2025 | 1,095.00 | 1,098.00 | 1,085.00 | 1,098.00 | 1,057.12 | 0.37% | 9,217 |
| Jun 24, 2025 | 1,081.00 | 1,098.00 | 1,081.00 | 1,094.00 | 1,053.27 | 2.92% | 3,728 |
| Jun 23, 2025 | 1,072.00 | 1,079.00 | 1,050.00 | 1,063.00 | 1,023.42 | -3.36% | 152 |