Crédit du Maroc S.A. (CBSE:CDM)
Morocco · Delayed Price · Currency is MAD 1,020.00
-20.00 (-1.92%)
At close: Aug 1, 2025
VMware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 20, 2025 | 1,081.00 | 1,100.00 | 1,081.00 | 1,100.00 | 1,059.05 | 3.38% | 3,278 |
| Jun 19, 2025 | 1,080.00 | 1,080.00 | 1,064.00 | 1,064.00 | 1,024.39 | -1.57% | 1,422 |
| Jun 18, 2025 | 1,085.00 | 1,086.00 | 1,081.00 | 1,081.00 | 1,040.75 | -0.55% | 719 |
| Jun 17, 2025 | 1,087.00 | 1,087.00 | 1,086.00 | 1,087.00 | 1,046.53 | - | 161 |
| Jun 16, 2025 | 1,124.00 | 1,124.00 | 1,085.00 | 1,087.00 | 1,046.53 | -3.38% | 1,280 |
| Jun 13, 2025 | 1,103.00 | 1,125.00 | 1,090.00 | 1,125.00 | 1,083.11 | 1.53% | 1,761 |
| Jun 12, 2025 | 1,130.00 | 1,130.00 | 1,107.00 | 1,108.00 | 1,066.75 | -1.51% | 769 |
| Jun 11, 2025 | 1,108.00 | 1,125.00 | 1,107.00 | 1,125.00 | 1,083.11 | -0.27% | 662 |
| Jun 10, 2025 | 1,117.00 | 1,128.00 | 1,104.00 | 1,128.00 | 1,086.00 | -0.09% | 220 |
| Jun 6, 2025 | 1,102.00 | 1,130.00 | 1,101.00 | 1,129.00 | 1,086.97 | -0.53% | 14,084 |
| Jun 5, 2025 | 1,100.00 | 1,148.00 | 1,090.00 | 1,135.00 | 1,092.74 | 4.13% | 58,347 |
| Jun 4, 2025 | 1,090.00 | 1,110.00 | 1,090.00 | 1,090.00 | 1,049.42 | -0.91% | 2,815 |
| Jun 3, 2025 | 1,100.00 | 1,100.00 | 1,090.00 | 1,100.00 | 1,059.05 | 0.46% | 7,892 |
| Jun 2, 2025 | 1,093.00 | 1,095.00 | 1,087.00 | 1,095.00 | 1,054.23 | -1.35% | 182 |
| May 30, 2025 | 1,095.00 | 1,110.00 | 1,087.00 | 1,110.00 | 1,068.67 | 2.12% | 6,759 |
| May 29, 2025 | 1,088.00 | 1,088.00 | 1,087.00 | 1,087.00 | 1,046.53 | 0.18% | 170 |
| May 28, 2025 | 1,084.00 | 1,085.00 | 1,084.00 | 1,085.00 | 1,044.60 | 0.28% | 515 |
| May 27, 2025 | 1,095.00 | 1,095.00 | 1,082.00 | 1,082.00 | 1,041.72 | -1.55% | 224 |
| May 26, 2025 | 1,100.00 | 1,100.00 | 1,081.00 | 1,099.00 | 1,058.08 | -0.09% | 1,205 |
| May 23, 2025 | 1,086.00 | 1,100.00 | 1,080.00 | 1,100.00 | 1,059.05 | - | 2,347 |
| May 22, 2025 | 1,081.00 | 1,100.00 | 1,080.00 | 1,100.00 | 1,059.05 | 0.46% | 547 |
| May 21, 2025 | 1,081.00 | 1,095.00 | 1,077.00 | 1,095.00 | 1,054.23 | -0.45% | 293 |