Crédit du Maroc S.A. (CBSE:CDM)
Morocco · Delayed Price · Currency is MAD 967.00
-31.00 (-3.11%)
At close: Nov 28, 2025
Crédit du Maroc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 996.00 | 996.00 | 966.20 | 967.00 | 967.00 | -3.11% | 1,405 |
| Nov 27, 2025 | 998.00 | 998.00 | 942.00 | 998.00 | 998.00 | 0.40% | 292 |
| Nov 26, 2025 | 944.00 | 1,000.00 | 932.10 | 994.00 | 994.00 | 5.74% | 8,251 |
| Nov 25, 2025 | 969.00 | 969.00 | 940.00 | 940.00 | 940.00 | -1.05% | 1,161 |
| Nov 24, 2025 | 960.10 | 970.00 | 942.00 | 950.00 | 950.00 | -1.04% | 2,086 |
| Nov 21, 2025 | 962.00 | 967.00 | 960.00 | 960.00 | 960.00 | -1.03% | 2,540 |
| Nov 20, 2025 | 975.00 | 975.00 | 970.00 | 970.00 | 970.00 | -0.31% | 1,879 |
| Nov 19, 2025 | 983.00 | 999.00 | 973.00 | 973.00 | 973.00 | -0.93% | 371 |
| Nov 17, 2025 | 1,024.00 | 1,024.00 | 980.00 | 982.10 | 982.10 | 0.21% | 330 |
| Nov 14, 2025 | 1,000.00 | 1,017.00 | 980.00 | 980.00 | 980.00 | -2.00% | 7,326 |
| Nov 13, 2025 | 995.00 | 1,021.00 | 990.00 | 1,000.00 | 1,000.00 | 0.60% | 7,974 |
| Nov 12, 2025 | 994.00 | 994.00 | 994.00 | 994.00 | 994.00 | -2.26% | 500 |
| Nov 11, 2025 | 1,016.00 | 1,022.00 | 992.00 | 1,017.00 | 1,017.00 | -0.10% | 171 |
| Nov 10, 2025 | 1,013.00 | 1,025.00 | 1,010.00 | 1,018.00 | 1,018.00 | -0.68% | 351 |
| Nov 5, 2025 | 1,047.00 | 1,047.00 | 1,012.00 | 1,025.00 | 1,025.00 | - | 200 |
| Nov 4, 2025 | 1,035.00 | 1,035.00 | 1,021.00 | 1,025.00 | 1,025.00 | -1.44% | 1,508 |
| Nov 3, 2025 | 1,030.00 | 1,041.00 | 1,030.00 | 1,040.00 | 1,040.00 | -0.95% | 5,239 |
| Oct 31, 2025 | 1,030.00 | 1,050.00 | 1,021.00 | 1,050.00 | 1,050.00 | 0.96% | 4,596 |
| Oct 30, 2025 | 1,030.00 | 1,040.00 | 1,026.00 | 1,040.00 | 1,040.00 | 0.97% | 3,086 |
| Oct 29, 2025 | 1,025.00 | 1,037.00 | 1,017.00 | 1,030.00 | 1,030.00 | -0.87% | 19,301 |
| Oct 28, 2025 | 1,026.00 | 1,044.00 | 1,025.00 | 1,039.00 | 1,039.00 | -0.86% | 207 |
| Oct 27, 2025 | 1,030.00 | 1,048.00 | 1,026.00 | 1,048.00 | 1,048.00 | 1.75% | 7,046 |
| Oct 24, 2025 | 1,045.00 | 1,045.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0.49% | 2,035 |
| Oct 23, 2025 | 1,049.00 | 1,050.00 | 1,025.00 | 1,025.00 | 1,025.00 | - | 2,313 |
| Oct 22, 2025 | 1,011.00 | 1,040.00 | 1,001.00 | 1,025.00 | 1,025.00 | 1.49% | 9,880 |
| Oct 21, 2025 | 1,009.00 | 1,040.00 | 1,009.00 | 1,010.00 | 1,010.00 | 0.10% | 6,334 |
| Oct 20, 2025 | 1,000.00 | 1,009.00 | 1,000.00 | 1,009.00 | 1,009.00 | 1.92% | 188 |
| Oct 17, 2025 | 1,000.00 | 1,000.00 | 990.00 | 990.00 | 990.00 | - | 1,012 |
| Oct 16, 2025 | 988.00 | 990.00 | 988.00 | 990.00 | 990.00 | - | 16 |
| Oct 15, 2025 | 987.00 | 1,000.00 | 986.00 | 990.00 | 990.00 | -1.00% | 3,163 |
| Oct 14, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.40% | 5,085 |
| Oct 13, 2025 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 1.31% | 25 |
| Oct 10, 2025 | 1,000.00 | 1,000.00 | 991.00 | 991.00 | 991.00 | -0.40% | 2,397 |
| Oct 9, 2025 | 1,003.00 | 1,027.00 | 995.00 | 995.00 | 995.00 | -0.90% | 3,449 |
| Oct 8, 2025 | 1,020.00 | 1,020.00 | 1,004.00 | 1,004.00 | 1,004.00 | 0.60% | 510 |
| Oct 7, 2025 | 1,028.00 | 1,028.00 | 998.00 | 998.00 | 998.00 | -2.82% | 150 |
| Oct 6, 2025 | 1,027.00 | 1,028.00 | 1,000.00 | 1,027.00 | 1,027.00 | 2.70% | 4,175 |
| Oct 3, 2025 | 975.00 | 1,000.00 | 975.00 | 1,000.00 | 1,000.00 | 2.56% | 6,329 |
| Oct 2, 2025 | 950.00 | 997.00 | 930.00 | 975.00 | 975.00 | -0.31% | 7,125 |
| Oct 1, 2025 | 981.00 | 985.00 | 978.00 | 978.00 | 978.00 | -3.07% | 1,070 |
| Sep 30, 2025 | 981.00 | 1,009.00 | 980.00 | 1,009.00 | 1,009.00 | -0.49% | 447 |
| Sep 29, 2025 | 1,000.00 | 1,014.00 | 1,000.00 | 1,014.00 | 1,014.00 | -0.59% | 193 |
| Sep 26, 2025 | 1,005.00 | 1,020.00 | 1,002.00 | 1,020.00 | 1,020.00 | 2.00% | 8,127 |
| Sep 25, 2025 | 1,015.00 | 1,027.00 | 1,000.00 | 1,000.00 | 1,000.00 | -1.96% | 4,211 |
| Sep 24, 2025 | 1,025.00 | 1,025.00 | 1,020.00 | 1,020.00 | 1,020.00 | -0.78% | 502 |
| Sep 23, 2025 | 1,028.00 | 1,030.00 | 1,028.00 | 1,028.00 | 1,028.00 | -0.19% | 230 |
| Sep 22, 2025 | 1,027.00 | 1,038.00 | 1,027.00 | 1,030.00 | 1,030.00 | - | 7,815 |
| Sep 19, 2025 | 1,032.00 | 1,040.00 | 1,030.00 | 1,030.00 | 1,030.00 | -0.77% | 8,086 |
| Sep 18, 2025 | 1,025.00 | 1,038.00 | 1,025.00 | 1,038.00 | 1,038.00 | -0.10% | 9,183 |
| Sep 17, 2025 | 1,040.00 | 1,040.00 | 1,039.00 | 1,039.00 | 1,039.00 | -0.10% | 526 |