CFG Bank SA (CBSE:CFG)
Morocco · Delayed Price · Currency is MAD 199.10
-2.90 (-1.44%)
At close: Aug 10, 2026
CFG Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 200.00 | 200.00 | 198.10 | 199.00 | 199.00 | -0.05% | 664 |
| Aug 10, 2026 | 204.00 | 204.00 | 198.05 | 199.10 | 199.10 | -1.44% | 674 |
| Aug 7, 2026 | 194.00 | 204.00 | 193.00 | 202.00 | 202.00 | 4.12% | 82,623 |
| Aug 6, 2026 | 197.80 | 197.90 | 192.50 | 194.00 | 194.00 | -1.02% | 19,561 |
| Aug 5, 2026 | 192.60 | 196.50 | 191.00 | 196.00 | 196.00 | 1.55% | 1,184 |
| Aug 4, 2026 | 192.55 | 195.00 | 192.55 | 193.00 | 193.00 | - | 5,852 |
| Aug 3, 2026 | 192.00 | 196.00 | 192.00 | 193.00 | 193.00 | -1.03% | 17,676 |
| Jul 31, 2026 | 196.00 | 196.00 | 191.00 | 195.00 | 195.00 | -0.51% | 3,478 |
| Jul 29, 2026 | 194.00 | 196.50 | 192.00 | 196.00 | 196.00 | 0.51% | 8,019 |
| Jul 28, 2026 | 195.00 | 196.50 | 190.50 | 195.00 | 195.00 | - | 5,577 |
| Jul 27, 2026 | 194.00 | 197.00 | 190.00 | 195.00 | 195.00 | 2.63% | 907 |
| Jul 24, 2026 | 194.95 | 194.95 | 190.00 | 190.00 | 190.00 | -1.99% | 9,587 |
| Jul 23, 2026 | 190.00 | 195.00 | 190.00 | 193.85 | 193.85 | 2.03% | 14,727 |
| Jul 22, 2026 | 193.50 | 194.00 | 190.00 | 190.00 | 190.00 | -1.55% | 3,211 |
| Jul 21, 2026 | 195.80 | 195.80 | 191.00 | 193.00 | 193.00 | -0.52% | 7,247 |
| Jul 20, 2026 | 190.00 | 197.90 | 190.00 | 194.00 | 194.00 | 2.11% | 2,828 |
| Jul 17, 2026 | 190.00 | 192.00 | 190.00 | 190.00 | 190.00 | - | 34,922 |
| Jul 16, 2026 | 193.00 | 193.00 | 189.00 | 190.00 | 190.00 | - | 12,053 |
| Jul 15, 2026 | 193.75 | 193.75 | 188.00 | 190.00 | 190.00 | - | 7,952 |
| Jul 14, 2026 | 194.00 | 194.85 | 190.00 | 190.00 | 190.00 | - | 7,336 |
| Jul 13, 2026 | 198.90 | 198.90 | 190.00 | 190.00 | 190.00 | -4.52% | 20,792 |
| Jul 10, 2026 | 197.00 | 199.00 | 194.00 | 199.00 | 199.00 | 1.53% | 2,792 |
| Jul 9, 2026 | 197.95 | 197.95 | 193.10 | 196.00 | 196.00 | -1.01% | 848 |
| Jul 8, 2026 | 195.20 | 198.00 | 194.00 | 198.00 | 198.00 | -0.50% | 608 |
| Jul 7, 2026 | 199.85 | 199.85 | 194.00 | 199.00 | 199.00 | - | 653 |
| Jul 6, 2026 | 199.95 | 199.95 | 193.15 | 199.00 | 199.00 | 1.02% | 1,715 |
| Jul 3, 2026 | 196.20 | 199.90 | 196.20 | 197.00 | 197.00 | 0.25% | 10,042 |
| Jul 2, 2026 | 195.50 | 199.95 | 195.50 | 196.50 | 196.50 | - | 6,324 |
| Jul 1, 2026 | 198.95 | 199.95 | 195.40 | 196.50 | 196.50 | -1.23% | 389 |
| Jun 30, 2026 | 197.10 | 198.95 | 194.10 | 198.95 | 198.95 | 1.25% | 1,249 |
| Jun 29, 2026 | 196.00 | 199.85 | 191.00 | 196.50 | 196.50 | 0.26% | 2,636 |
| Jun 26, 2026 | 202.00 | 202.00 | 196.00 | 196.00 | 196.00 | -1.01% | 48,724 |
| Jun 25, 2026 | 199.00 | 203.35 | 198.00 | 198.00 | 198.00 | -0.50% | 5,929 |
| Jun 24, 2026 | 203.50 | 203.50 | 198.10 | 199.00 | 199.00 | -0.50% | 5,439 |
| Jun 23, 2026 | 200.00 | 203.65 | 198.10 | 200.00 | 200.00 | - | 4,641 |
| Jun 22, 2026 | 203.40 | 203.40 | 200.00 | 200.00 | 200.00 | -0.99% | 379 |
| Jun 19, 2026 | 201.00 | 203.65 | 199.35 | 202.00 | 202.00 | -0.98% | 9,657 |
| Jun 18, 2026 | 203.00 | 205.00 | 201.10 | 204.00 | 204.00 | -0.44% | 6,419 |
| Jun 16, 2026 | 205.00 | 209.90 | 201.00 | 204.90 | 204.90 | -0.05% | 4,088 |
| Jun 15, 2026 | 205.00 | 208.00 | 205.00 | 205.00 | 205.00 | 2.50% | 28,968 |
| Jun 12, 2026 | 197.00 | 203.75 | 197.00 | 200.00 | 200.00 | 2.04% | 6,290 |
| Jun 11, 2026 | 202.90 | 202.90 | 196.00 | 196.00 | 196.00 | -2.00% | 51,576 |
| Jun 10, 2026 | 206.45 | 206.45 | 200.00 | 200.00 | 200.00 | -0.50% | 18,497 |
| Jun 9, 2026 | 202.90 | 206.00 | 202.90 | 205.00 | 201.00 | 1.13% | 18,721 |
| Jun 8, 2026 | 203.10 | 204.00 | 202.60 | 202.70 | 198.74 | -0.64% | 2,518 |
| Jun 5, 2026 | 204.00 | 208.00 | 204.00 | 204.00 | 200.02 | - | 3,944 |
| Jun 4, 2026 | 202.05 | 207.95 | 202.05 | 204.00 | 200.02 | 0.97% | 211 |
| Jun 3, 2026 | 207.70 | 207.70 | 202.05 | 202.05 | 198.11 | -1.44% | 61,333 |
| Jun 2, 2026 | 209.90 | 209.90 | 203.60 | 205.00 | 201.00 | - | 6,268 |
| Jun 1, 2026 | 208.00 | 210.00 | 204.60 | 205.00 | 201.00 | - | 4,385 |