CFG Bank SA (CBSE:CFG)
Morocco · Delayed Price · Currency is MAD 244.00
-2.00 (-0.81%)
At close: Nov 28, 2025
CFG Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 29, 2025 | 251.90 | 253.00 | 248.10 | 249.10 | 249.10 | -0.16% | 481 |
| Oct 28, 2025 | 252.00 | 252.00 | 248.10 | 249.50 | 249.50 | -1.03% | 30,611 |
| Oct 27, 2025 | 251.30 | 253.00 | 251.30 | 252.10 | 252.10 | -3.00% | 2,835 |
| Oct 24, 2025 | 257.00 | 259.90 | 250.00 | 259.90 | 259.90 | 1.92% | 17,702 |
| Oct 23, 2025 | 258.00 | 258.00 | 247.30 | 255.00 | 255.00 | -1.92% | 5,951 |
| Oct 22, 2025 | 250.00 | 260.00 | 240.10 | 260.00 | 260.00 | 4.42% | 36,112 |
| Oct 21, 2025 | 239.95 | 249.00 | 239.95 | 249.00 | 249.00 | 4.23% | 21,680 |
| Oct 20, 2025 | 239.00 | 240.00 | 233.50 | 238.90 | 238.90 | 2.09% | 1,126 |
| Oct 17, 2025 | 232.10 | 239.00 | 232.10 | 234.00 | 234.00 | 0.99% | 14,839 |
| Oct 16, 2025 | 230.00 | 239.00 | 230.00 | 231.70 | 231.70 | -2.61% | 48,210 |
| Oct 15, 2025 | 235.50 | 241.90 | 230.00 | 237.90 | 237.90 | 1.23% | 4,859 |
| Oct 14, 2025 | 244.00 | 244.00 | 235.00 | 235.00 | 235.00 | -2.49% | 26,703 |
| Oct 13, 2025 | 238.10 | 243.95 | 238.10 | 241.00 | 241.00 | 0.42% | 3,901 |
| Oct 10, 2025 | 237.00 | 244.00 | 237.00 | 240.00 | 240.00 | - | 34,534 |
| Oct 9, 2025 | 240.00 | 245.90 | 240.00 | 240.00 | 240.00 | -0.41% | 25,357 |
| Oct 8, 2025 | 247.85 | 247.85 | 240.00 | 241.00 | 241.00 | -1.25% | 54,092 |
| Oct 7, 2025 | 248.00 | 248.00 | 244.00 | 244.05 | 244.05 | -0.18% | 13,438 |
| Oct 6, 2025 | 250.00 | 250.00 | 244.00 | 244.50 | 244.50 | -0.20% | 2,995 |
| Oct 3, 2025 | 238.00 | 246.15 | 238.00 | 245.00 | 245.00 | 4.26% | 58,436 |
| Oct 2, 2025 | 230.00 | 239.95 | 223.00 | 235.00 | 235.00 | 0.86% | 33,344 |
| Oct 1, 2025 | 241.00 | 243.40 | 230.00 | 233.00 | 233.00 | -3.36% | 17,087 |
| Sep 30, 2025 | 245.00 | 247.00 | 240.00 | 241.10 | 241.10 | -1.61% | 46,108 |
| Sep 29, 2025 | 255.00 | 255.00 | 245.05 | 245.05 | 245.05 | -3.90% | 20,815 |
| Sep 26, 2025 | 255.00 | 256.00 | 246.00 | 255.00 | 255.00 | - | 57,273 |
| Sep 25, 2025 | 259.50 | 259.50 | 255.00 | 255.00 | 255.00 | -1.16% | 50,524 |
| Sep 24, 2025 | 259.10 | 260.00 | 255.00 | 258.00 | 258.00 | -0.81% | 12,541 |
| Sep 23, 2025 | 261.75 | 262.00 | 259.00 | 260.10 | 260.10 | -0.69% | 45,800 |
| Sep 22, 2025 | 260.00 | 262.00 | 255.00 | 261.90 | 261.90 | 0.73% | 14,740 |
| Sep 19, 2025 | 255.00 | 260.00 | 253.00 | 260.00 | 260.00 | 1.96% | 9,148 |
| Sep 18, 2025 | 258.00 | 259.00 | 255.00 | 255.00 | 255.00 | -0.78% | 9,773 |