CFG Bank SA (CBSE:CFG)
Morocco · Delayed Price · Currency is MAD 250.00
+2.00 (0.81%)
At close: Sep 4, 2025
CFG Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 248.05 | 250.00 | 246.55 | 249.00 | 249.00 | -0.40% | 47,432 |
| Sep 4, 2025 | 248.10 | 252.00 | 247.00 | 250.00 | 250.00 | 0.81% | 15,372 |
| Sep 3, 2025 | 248.10 | 251.00 | 246.10 | 248.00 | 248.00 | -0.80% | 8,486 |
| Sep 2, 2025 | 253.80 | 253.80 | 245.00 | 250.00 | 250.00 | -0.04% | 13,620 |
| Sep 1, 2025 | 255.00 | 255.00 | 250.00 | 250.10 | 250.10 | -1.54% | 63,539 |
| Aug 29, 2025 | 254.70 | 254.70 | 250.00 | 254.00 | 254.00 | 1.54% | 31,401 |
| Aug 28, 2025 | 257.05 | 259.00 | 250.00 | 250.15 | 250.15 | 0.66% | 83,812 |
| Aug 27, 2025 | 247.00 | 249.00 | 247.00 | 248.50 | 248.50 | -0.60% | 4,797 |
| Aug 26, 2025 | 245.00 | 250.00 | 245.00 | 250.00 | 250.00 | 2.42% | 21,865 |
| Aug 25, 2025 | 246.50 | 246.50 | 242.10 | 244.10 | 244.10 | -0.97% | 2,876 |
| Aug 22, 2025 | 242.00 | 246.50 | 242.00 | 246.50 | 246.50 | 1.86% | 18,200 |
| Aug 19, 2025 | 242.00 | 242.00 | 241.20 | 242.00 | 242.00 | -0.21% | 4,002 |
| Aug 18, 2025 | 244.00 | 245.00 | 242.50 | 242.50 | 242.50 | -1.18% | 7,865 |
| Aug 15, 2025 | 248.00 | 248.00 | 244.00 | 245.40 | 245.40 | -1.01% | 16,407 |
| Aug 13, 2025 | 244.10 | 248.00 | 242.10 | 247.90 | 247.90 | 1.39% | 12,283 |
| Aug 12, 2025 | 242.40 | 246.90 | 242.00 | 244.50 | 244.50 | 0.87% | 164,118 |
| Aug 11, 2025 | 244.95 | 246.90 | 241.15 | 242.40 | 242.40 | 0.58% | 1,788 |
| Aug 8, 2025 | 245.35 | 248.00 | 241.00 | 241.00 | 241.00 | -2.23% | 20,143 |
| Aug 7, 2025 | 246.00 | 249.00 | 245.05 | 246.50 | 246.50 | 0.20% | 8,276 |
| Aug 6, 2025 | 250.00 | 250.00 | 246.00 | 246.00 | 246.00 | -1.60% | 13,245 |
| Aug 5, 2025 | 249.95 | 253.00 | 248.00 | 250.00 | 250.00 | 0.81% | 320,792 |
| Aug 4, 2025 | 249.00 | 250.00 | 243.00 | 248.00 | 248.00 | -0.80% | 2,247 |
| Aug 1, 2025 | 248.00 | 250.00 | 245.00 | 250.00 | 250.00 | 0.81% | 30,049 |
| Jul 31, 2025 | 246.00 | 250.00 | 245.00 | 248.00 | 248.00 | 0.73% | 9,068 |
| Jul 29, 2025 | 248.00 | 254.00 | 246.00 | 246.20 | 246.20 | -0.73% | 13,559 |
| Jul 28, 2025 | 250.00 | 253.00 | 248.00 | 248.00 | 248.00 | -2.75% | 65,824 |
| Jul 25, 2025 | 250.05 | 255.00 | 250.05 | 255.00 | 255.00 | 2.82% | 229,244 |
| Jul 24, 2025 | 249.00 | 249.00 | 241.05 | 248.00 | 248.00 | - | 9,102 |
| Jul 23, 2025 | 243.35 | 248.00 | 240.00 | 248.00 | 248.00 | 0.81% | 91,059 |
| Jul 22, 2025 | 249.00 | 249.00 | 245.00 | 246.00 | 246.00 | - | 2,106 |
| Jul 21, 2025 | 248.95 | 250.00 | 243.00 | 246.00 | 246.00 | -1.58% | 6,734 |
| Jul 18, 2025 | 235.00 | 249.95 | 235.00 | 249.95 | 249.95 | 2.44% | 67,115 |
| Jul 17, 2025 | 228.10 | 244.00 | 228.10 | 244.00 | 244.00 | 4.72% | 79,333 |
| Jul 16, 2025 | 228.00 | 233.00 | 228.00 | 233.00 | 233.00 | 0.22% | 38,579 |
| Jul 15, 2025 | 226.80 | 232.50 | 226.80 | 232.50 | 232.50 | 2.33% | 28,647 |
| Jul 14, 2025 | 228.00 | 229.50 | 227.00 | 227.20 | 227.20 | -2.49% | 3,592 |
| Jul 11, 2025 | 226.60 | 233.00 | 226.50 | 233.00 | 233.00 | 2.42% | 16,985 |
| Jul 10, 2025 | 227.00 | 229.00 | 226.70 | 227.50 | 227.50 | -0.44% | 10,054 |
| Jul 9, 2025 | 228.15 | 230.00 | 228.00 | 228.50 | 228.50 | -0.44% | 1,724 |
| Jul 8, 2025 | 228.10 | 230.00 | 228.10 | 229.50 | 229.50 | -1.50% | 866 |
| Jul 7, 2025 | 226.40 | 233.00 | 226.40 | 233.00 | 233.00 | 1.30% | 54,377 |
| Jul 4, 2025 | 226.00 | 230.90 | 226.00 | 230.00 | 230.00 | 1.72% | 12,873 |
| Jul 3, 2025 | 225.10 | 228.00 | 225.05 | 226.10 | 226.10 | -1.70% | 8,851 |
| Jul 2, 2025 | 226.20 | 230.00 | 225.00 | 230.00 | 230.00 | 1.77% | 55,216 |
| Jul 1, 2025 | 225.60 | 229.90 | 220.20 | 226.00 | 226.00 | -1.74% | 2,665 |
| Jun 30, 2025 | 229.00 | 230.00 | 226.35 | 230.00 | 230.00 | 0.88% | 49,798 |
| Jun 26, 2025 | 230.00 | 230.00 | 226.00 | 228.00 | 228.00 | 1.06% | 28,472 |
| Jun 25, 2025 | 231.00 | 231.85 | 225.60 | 225.60 | 225.60 | -1.91% | 6,338 |
| Jun 24, 2025 | 227.80 | 231.05 | 227.80 | 230.00 | 230.00 | 2.22% | 28,357 |
| Jun 23, 2025 | 220.00 | 225.00 | 220.00 | 225.00 | 225.00 | -0.44% | 1,680 |