CFG Bank SA (CBSE:CFG)
Morocco · Delayed Price · Currency is MAD 194.00
+4.00 (2.11%)
At close: Jul 20, 2026
CFG Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 209.95 | 210.00 | 205.00 | 205.00 | 201.00 | -1.44% | 10,126 |
| May 25, 2026 | 211.50 | 211.50 | 207.20 | 208.00 | 203.94 | 1.46% | 1,886 |
| May 22, 2026 | 206.80 | 206.80 | 203.50 | 205.00 | 201.00 | - | 5,517 |
| May 21, 2026 | 204.50 | 206.80 | 203.00 | 205.00 | 201.00 | - | 1,099 |
| May 20, 2026 | 204.00 | 206.80 | 202.00 | 205.00 | 201.00 | 0.89% | 29,689 |
| May 19, 2026 | 205.00 | 206.80 | 203.05 | 203.20 | 199.24 | 0.10% | 37,608 |
| May 18, 2026 | 207.00 | 210.00 | 203.00 | 203.00 | 199.04 | -0.98% | 5,461 |
| May 15, 2026 | 205.10 | 211.50 | 205.00 | 205.00 | 201.00 | - | 28,649 |
| May 14, 2026 | 207.00 | 212.00 | 205.00 | 205.00 | 201.00 | -0.73% | 25,258 |
| May 13, 2026 | 205.90 | 212.20 | 205.90 | 206.50 | 202.47 | -0.24% | 20,874 |
| May 12, 2026 | 207.25 | 213.00 | 207.00 | 207.00 | 202.96 | -0.26% | 8,437 |
| May 11, 2026 | 210.00 | 214.00 | 207.10 | 207.55 | 203.50 | -1.17% | 2,444 |
| May 8, 2026 | 212.50 | 212.50 | 210.00 | 210.00 | 205.90 | -1.36% | 1,368 |
| May 7, 2026 | 210.00 | 214.30 | 204.20 | 212.90 | 208.75 | 1.38% | 3,190 |
| May 6, 2026 | 215.80 | 215.80 | 209.10 | 210.00 | 205.90 | - | 10,689 |
| May 5, 2026 | 210.00 | 214.90 | 210.00 | 210.00 | 205.90 | -2.33% | 7,148 |