CFG Bank SA (CBSE:CFG)
Morocco · Delayed Price · Currency is MAD 230.10
-0.90 (-0.39%)
At close: Jan 30, 2026
CFG Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 231.50 | 237.00 | 230.10 | 230.10 | 230.10 | -0.39% | 10,614 |
| Jan 29, 2026 | 235.00 | 239.00 | 231.00 | 231.00 | 231.00 | -1.70% | 20,602 |
| Jan 28, 2026 | 232.05 | 236.00 | 231.05 | 235.00 | 235.00 | 1.29% | 48,750 |
| Jan 27, 2026 | 231.10 | 234.90 | 231.00 | 232.00 | 232.00 | - | 6,832 |
| Jan 26, 2026 | 237.00 | 237.00 | 231.00 | 232.00 | 232.00 | -1.28% | 12,132 |
| Jan 23, 2026 | 240.00 | 240.00 | 234.60 | 235.00 | 235.00 | -2.08% | 49,182 |
| Jan 22, 2026 | 234.60 | 244.00 | 234.20 | 240.00 | 240.00 | 2.13% | 1,256 |
| Jan 21, 2026 | 239.00 | 240.00 | 235.00 | 235.00 | 235.00 | -0.84% | 4,588 |
| Jan 20, 2026 | 238.75 | 241.90 | 237.00 | 237.00 | 237.00 | -0.84% | 4,280 |
| Jan 19, 2026 | 240.05 | 245.00 | 238.70 | 239.00 | 239.00 | -1.24% | 7,365 |
| Jan 16, 2026 | 245.00 | 245.00 | 240.10 | 242.00 | 242.00 | - | 12,505 |
| Jan 15, 2026 | 243.10 | 245.00 | 242.00 | 242.00 | 242.00 | -0.82% | 2,786 |
| Jan 13, 2026 | 245.15 | 249.95 | 244.00 | 244.00 | 244.00 | -1.61% | 33,319 |
| 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 |