CFG Bank SA (CBSE:CFG)
Morocco · Delayed Price · Currency is MAD 204.00
-1.00 (-0.49%)
At close: Sep 18, 2026
CFG Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 209.00 | 210.00 | 204.00 | 204.00 | 204.00 | -0.49% | 65,708 |
| Sep 17, 2026 | 208.00 | 208.00 | 205.00 | 205.00 | 205.00 | - | 414 |
| Sep 16, 2026 | 208.00 | 208.00 | 205.00 | 205.00 | 205.00 | -0.97% | 1,262 |
| Sep 15, 2026 | 211.00 | 211.00 | 205.10 | 207.00 | 207.00 | 0.98% | 42,282 |
| Sep 14, 2026 | 205.10 | 211.00 | 205.00 | 205.00 | 205.00 | -2.84% | 18,475 |
| Sep 11, 2026 | 207.00 | 211.00 | 207.00 | 211.00 | 211.00 | 1.44% | 41,520 |
| Sep 10, 2026 | 210.00 | 213.50 | 208.00 | 208.00 | 208.00 | -1.19% | 88,417 |
| Sep 9, 2026 | 208.40 | 210.90 | 205.00 | 210.50 | 210.50 | 1.20% | 235,849 |
| Sep 8, 2026 | 208.00 | 208.50 | 205.00 | 208.00 | 208.00 | 0.97% | 5,316 |
| Sep 7, 2026 | 208.00 | 208.00 | 205.00 | 206.00 | 206.00 | -0.96% | 382 |
| Sep 4, 2026 | 209.00 | 209.00 | 205.05 | 208.00 | 208.00 | -0.91% | 11,017 |
| Sep 3, 2026 | 200.95 | 210.00 | 200.95 | 209.90 | 209.90 | 3.40% | 220,411 |
| Sep 2, 2026 | 200.10 | 203.00 | 200.00 | 203.00 | 203.00 | 1.50% | 6,414 |
| Sep 1, 2026 | 200.00 | 202.00 | 200.00 | 200.00 | 200.00 | - | 3,745 |
| Aug 31, 2026 | 200.00 | 201.00 | 200.00 | 200.00 | 200.00 | -0.30% | 21,455 |
| Aug 28, 2026 | 200.00 | 202.00 | 198.00 | 200.60 | 200.60 | 1.57% | 19,209 |
| Aug 27, 2026 | 199.90 | 200.00 | 197.50 | 197.50 | 197.50 | -1.25% | 13,607 |
| Aug 24, 2026 | 200.00 | 200.00 | 198.00 | 200.00 | 200.00 | 1.01% | 1,709 |
| Aug 19, 2026 | 199.00 | 199.00 | 196.25 | 198.00 | 198.00 | 0.48% | 7,317 |
| Aug 18, 2026 | 197.50 | 200.00 | 197.00 | 197.05 | 197.05 | 0.03% | 769 |
| Aug 17, 2026 | 199.05 | 200.00 | 197.00 | 197.00 | 197.00 | -1.50% | 2,618 |
| Aug 13, 2026 | 199.00 | 202.00 | 199.00 | 200.00 | 200.00 | - | 14,872 |
| Aug 12, 2026 | 200.00 | 200.00 | 197.50 | 200.00 | 200.00 | 0.50% | 881 |
| 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 |