CFG Bank SA (CBSE:CFG)
Morocco · Delayed Price · Currency is MAD 187.00
-5.00 (-2.60%)
At close: Oct 30, 2026
CFG Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 192.00 | 193.95 | 187.00 | 187.00 | 187.00 | -2.60% | 6,249 |
| Oct 29, 2026 | 192.55 | 196.90 | 192.00 | 192.00 | 192.00 | -1.03% | 3,023 |
| Oct 28, 2026 | 196.00 | 196.00 | 194.00 | 194.00 | 194.00 | - | 14,187 |
| Oct 27, 2026 | 195.00 | 196.90 | 194.00 | 194.00 | 194.00 | -1.02% | 3,185 |
| Oct 26, 2026 | 195.40 | 196.00 | 192.00 | 196.00 | 196.00 | 0.98% | 18,325 |
| Oct 23, 2026 | 195.45 | 195.45 | 194.00 | 194.10 | 194.10 | 0.05% | 17,087 |
| Oct 22, 2026 | 192.00 | 197.00 | 192.00 | 194.00 | 194.00 | 1.04% | 32,851 |
| Oct 21, 2026 | 193.00 | 194.00 | 190.50 | 192.00 | 192.00 | 0.52% | 5,063 |
| Oct 20, 2026 | 191.00 | 192.90 | 191.00 | 191.00 | 191.00 | 0.26% | 18,913 |
| Oct 19, 2026 | 191.00 | 194.75 | 190.50 | 190.50 | 190.50 | -1.80% | 3,515 |
| Oct 16, 2026 | 190.40 | 195.00 | 190.40 | 194.00 | 194.00 | -0.51% | 488 |
| Oct 15, 2026 | 195.50 | 195.50 | 190.00 | 195.00 | 195.00 | 2.09% | 318 |
| Oct 14, 2026 | 192.15 | 194.00 | 191.00 | 191.00 | 191.00 | -1.04% | 42,035 |
| Oct 13, 2026 | 195.00 | 196.00 | 193.00 | 193.00 | 193.00 | 0.52% | 8,862 |
| Oct 12, 2026 | 189.20 | 197.00 | 188.10 | 192.00 | 192.00 | 1.05% | 7,991 |
| Oct 9, 2026 | 190.00 | 191.50 | 190.00 | 190.00 | 190.00 | - | 2,643 |
| Oct 8, 2026 | 190.10 | 193.00 | 190.00 | 190.00 | 190.00 | -0.63% | 3,287 |
| Oct 7, 2026 | 197.90 | 199.00 | 190.10 | 191.20 | 191.20 | 0.34% | 19,560 |
| Oct 6, 2026 | 195.20 | 195.50 | 188.00 | 190.55 | 190.55 | -2.38% | 23,194 |
| Oct 5, 2026 | 198.00 | 198.00 | 195.00 | 195.20 | 195.20 | 0.10% | 2,518 |
| Oct 2, 2026 | 196.15 | 198.00 | 195.00 | 195.00 | 195.00 | -2.50% | 18,602 |
| Oct 1, 2026 | 203.45 | 203.45 | 197.20 | 200.00 | 200.00 | 1.01% | 2,194 |
| Sep 30, 2026 | 203.00 | 203.00 | 196.20 | 198.00 | 198.00 | -1.00% | 5,157 |
| Sep 29, 2026 | 200.00 | 204.00 | 196.10 | 200.00 | 200.00 | - | 2,096 |
| Sep 28, 2026 | 201.05 | 204.45 | 199.00 | 200.00 | 200.00 | -0.07% | 13,374 |
| Sep 25, 2026 | 200.00 | 203.90 | 198.00 | 200.15 | 200.15 | 0.08% | 56,135 |
| Sep 24, 2026 | 203.10 | 206.00 | 200.00 | 200.00 | 200.00 | -2.87% | 17,468 |
| Sep 23, 2026 | 206.00 | 206.00 | 203.00 | 205.90 | 205.90 | 1.43% | 30,186 |
| Sep 22, 2026 | 203.00 | 206.00 | 203.00 | 203.00 | 203.00 | - | 9,480 |
| Sep 21, 2026 | 202.10 | 206.90 | 202.10 | 203.00 | 203.00 | -0.49% | 1,558 |
| 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 |