CFG Bank SA (CBSE:CFG)
Morocco · Delayed Price · Currency is MAD 248.00
-2.00 (-0.80%)
At close: Jan 12, 2026
CFG Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 250.00 | 252.50 | 245.50 | 248.00 | 248.00 | -0.80% | 15,640 |
| Jan 9, 2026 | 250.00 | 252.00 | 245.10 | 250.00 | 250.00 | -0.79% | 49,267 |
| Jan 8, 2026 | 250.00 | 252.00 | 245.00 | 252.00 | 252.00 | 1.61% | 3,833 |
| Jan 7, 2026 | 251.05 | 254.50 | 248.00 | 248.00 | 248.00 | -2.75% | 5,648 |
| Jan 6, 2026 | 257.00 | 257.90 | 251.05 | 255.00 | 255.00 | -1.16% | 7,780 |
| Jan 5, 2026 | 249.00 | 258.00 | 247.00 | 258.00 | 258.00 | - | 13,649 |
| Jan 2, 2026 | 244.90 | 258.00 | 238.50 | 258.00 | 258.00 | 5.31% | 23,634 |
| Dec 31, 2025 | 238.00 | 245.00 | 236.00 | 245.00 | 245.00 | 3.81% | 26,131 |
| Dec 30, 2025 | 244.90 | 244.90 | 235.00 | 236.00 | 236.00 | 2.61% | 18,877 |
| Dec 29, 2025 | 241.00 | 247.00 | 230.00 | 230.00 | 230.00 | -4.17% | 16,574 |
| Dec 26, 2025 | 245.70 | 249.00 | 240.00 | 240.00 | 240.00 | -5.88% | 57,521 |
| Dec 25, 2025 | 241.60 | 255.00 | 241.60 | 255.00 | 255.00 | 2.82% | 29,452 |
| Dec 24, 2025 | 248.80 | 249.00 | 243.60 | 248.00 | 248.00 | -0.40% | 37,679 |
| Dec 23, 2025 | 245.00 | 249.80 | 242.50 | 249.00 | 249.00 | -0.40% | 159,711 |
| Dec 22, 2025 | 250.00 | 250.00 | 246.50 | 250.00 | 250.00 | 0.40% | 5,519 |
| Dec 19, 2025 | 246.00 | 251.00 | 246.00 | 249.00 | 249.00 | 1.22% | 70,001 |
| Dec 18, 2025 | 250.00 | 251.00 | 246.00 | 246.00 | 246.00 | -1.62% | 23,756 |
| Dec 17, 2025 | 250.90 | 253.00 | 250.00 | 250.05 | 250.05 | 0.02% | 35,008 |
| Dec 16, 2025 | 245.45 | 250.00 | 245.00 | 250.00 | 250.00 | - | 3,621 |
| Dec 15, 2025 | 248.00 | 251.80 | 244.00 | 250.00 | 250.00 | -0.04% | 4,764 |
| Dec 12, 2025 | 250.00 | 251.80 | 242.55 | 250.10 | 250.10 | 0.04% | 4,694 |
| Dec 11, 2025 | 241.00 | 250.00 | 241.00 | 250.00 | 250.00 | - | 1,589 |
| Dec 10, 2025 | 247.50 | 250.00 | 240.50 | 250.00 | 250.00 | 1.63% | 7,959 |
| Dec 9, 2025 | 250.00 | 250.00 | 240.55 | 246.00 | 246.00 | -1.60% | 6,034 |
| Dec 8, 2025 | 250.00 | 250.00 | 240.20 | 250.00 | 250.00 | - | 17,163 |
| Dec 5, 2025 | 237.00 | 250.00 | 236.20 | 250.00 | 250.00 | 2.88% | 10,254 |
| Dec 4, 2025 | 238.20 | 243.00 | 238.20 | 243.00 | 243.00 | - | 2,180 |
| Dec 3, 2025 | 243.00 | 243.00 | 235.20 | 243.00 | 243.00 | - | 1,964 |
| Dec 2, 2025 | 238.20 | 243.00 | 235.15 | 243.00 | 243.00 | 1.67% | 1,907 |
| Dec 1, 2025 | 239.20 | 244.95 | 239.00 | 239.00 | 239.00 | -2.05% | 3,264 |
| Nov 28, 2025 | 240.50 | 245.00 | 239.35 | 244.00 | 244.00 | -0.81% | 3,038 |
| Nov 27, 2025 | 239.20 | 246.00 | 239.20 | 246.00 | 246.00 | 0.41% | 40,688 |
| Nov 26, 2025 | 245.00 | 245.50 | 238.00 | 245.00 | 245.00 | 1.20% | 3,334 |
| Nov 25, 2025 | 239.00 | 242.10 | 235.15 | 242.10 | 242.10 | 0.87% | 9,736 |
| Nov 24, 2025 | 240.00 | 240.00 | 231.25 | 240.00 | 240.00 | -2.04% | 2,314 |
| Nov 21, 2025 | 238.20 | 245.00 | 238.00 | 245.00 | 245.00 | 2.08% | 11,620 |
| Nov 20, 2025 | 240.00 | 241.50 | 240.00 | 240.00 | 240.00 | -0.15% | 25,428 |
| Nov 19, 2025 | 243.65 | 243.65 | 240.20 | 240.35 | 240.35 | -1.35% | 2,494 |
| Nov 17, 2025 | 253.50 | 253.50 | 243.05 | 243.65 | 243.65 | -3.89% | 6,155 |
| Nov 14, 2025 | 243.05 | 253.50 | 243.05 | 253.50 | 253.50 | 2.22% | 9,405 |
| Nov 13, 2025 | 243.30 | 249.70 | 243.30 | 248.00 | 248.00 | 1.22% | 2,904 |
| Nov 12, 2025 | 246.00 | 246.05 | 243.00 | 245.00 | 245.00 | 0.04% | 2,682 |
| Nov 11, 2025 | 252.45 | 253.00 | 244.90 | 244.90 | 244.90 | -3.01% | 20,089 |
| Nov 10, 2025 | 255.00 | 255.00 | 252.45 | 252.50 | 252.50 | -0.94% | 1,193 |
| Nov 7, 2025 | 252.35 | 255.00 | 252.35 | 254.90 | 254.90 | 0.91% | 1,456 |
| Nov 5, 2025 | 258.00 | 258.00 | 252.60 | 252.60 | 252.60 | -2.09% | 687 |
| Nov 4, 2025 | 252.10 | 259.00 | 252.10 | 258.00 | 258.00 | -0.77% | 502 |
| Nov 3, 2025 | 260.00 | 262.00 | 256.00 | 260.00 | 260.00 | 1.96% | 32,072 |
| Oct 31, 2025 | 256.80 | 256.90 | 249.20 | 255.00 | 255.00 | - | 10,936 |
| Oct 30, 2025 | 253.00 | 256.80 | 249.10 | 255.00 | 255.00 | 2.37% | 18,883 |