Crédit Immobilier et Hôtelier, Société Anonyme (CBSE:CIH)
Morocco · Delayed Price · Currency is MAD 428.00
+4.40 (1.04%)
At close: Sep 4, 2025
CBSE:CIH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 424.05 | 430.00 | 423.50 | 428.00 | 428.00 | 1.04% | 4,556 |
| Sep 3, 2025 | 436.80 | 436.80 | 423.60 | 423.60 | 423.60 | -1.49% | 3,922 |
| Sep 2, 2025 | 429.90 | 430.00 | 423.40 | 430.00 | 430.00 | 0.70% | 5,210 |
| Sep 1, 2025 | 430.10 | 439.80 | 426.05 | 427.00 | 427.00 | -0.70% | 11,693 |
| Aug 29, 2025 | 429.50 | 430.00 | 415.10 | 430.00 | 430.00 | 0.70% | 39,153 |
| Aug 28, 2025 | 425.20 | 429.70 | 423.10 | 427.00 | 427.00 | -0.62% | 24,852 |
| Aug 27, 2025 | 422.70 | 429.65 | 422.70 | 429.65 | 429.65 | 0.39% | 41,322 |
| Aug 26, 2025 | 429.90 | 429.90 | 420.50 | 428.00 | 428.00 | -0.47% | 13,219 |
| Aug 25, 2025 | 429.40 | 430.00 | 425.00 | 430.00 | 430.00 | 0.14% | 2,181 |
| Aug 22, 2025 | 425.00 | 429.40 | 422.10 | 429.40 | 429.40 | 1.75% | 1,533 |
| Aug 19, 2025 | 429.85 | 429.85 | 422.00 | 422.00 | 422.00 | -1.39% | 1,608 |
| Aug 18, 2025 | 430.00 | 430.00 | 426.00 | 427.95 | 427.95 | -0.45% | 36,843 |
| Aug 15, 2025 | 430.00 | 432.90 | 422.00 | 429.90 | 429.90 | -0.69% | 3,431 |
| Aug 13, 2025 | 426.50 | 433.00 | 426.50 | 432.90 | 432.90 | 1.50% | 6,518 |
| Aug 12, 2025 | 435.00 | 435.00 | 426.50 | 426.50 | 426.50 | -1.95% | 8,575 |
| Aug 11, 2025 | 437.00 | 438.40 | 426.00 | 435.00 | 435.00 | -0.46% | 25,619 |
| Aug 8, 2025 | 439.75 | 439.75 | 430.00 | 437.00 | 437.00 | -0.63% | 27,846 |
| Aug 7, 2025 | 443.00 | 443.50 | 425.00 | 439.75 | 439.75 | -0.73% | 2,889 |
| Aug 6, 2025 | 443.70 | 445.00 | 438.00 | 443.00 | 443.00 | - | 34,121 |
| Aug 5, 2025 | 440.00 | 450.00 | 440.00 | 443.00 | 443.00 | 2.07% | 148,925 |
| Aug 4, 2025 | 427.00 | 441.95 | 427.00 | 434.00 | 434.00 | -1.82% | 32,632 |
| Aug 1, 2025 | 455.00 | 455.00 | 440.00 | 442.05 | 442.05 | -1.77% | 2,217 |
| Jul 31, 2025 | 450.00 | 456.00 | 449.00 | 450.00 | 450.00 | 0.45% | 295,092 |
| Jul 29, 2025 | 438.00 | 459.00 | 437.00 | 448.00 | 448.00 | 2.36% | 45,621 |
| Jul 28, 2025 | 439.95 | 439.95 | 431.50 | 437.65 | 437.65 | 0.03% | 4,577 |
| Jul 25, 2025 | 432.00 | 439.90 | 422.10 | 437.50 | 437.50 | 0.59% | 11,890 |
| Jul 24, 2025 | 415.40 | 437.00 | 415.10 | 434.95 | 434.95 | 4.81% | 19,792 |
| Jul 23, 2025 | 411.00 | 420.00 | 410.10 | 415.00 | 415.00 | 1.22% | 5,580 |
| Jul 22, 2025 | 411.00 | 411.95 | 410.00 | 410.00 | 410.00 | -0.49% | 1,825 |
| Jul 21, 2025 | 412.00 | 415.00 | 410.10 | 412.00 | 412.00 | 0.46% | 1,795 |
| Jul 18, 2025 | 408.00 | 410.10 | 408.00 | 410.10 | 410.10 | 0.51% | 2,387 |
| Jul 17, 2025 | 405.20 | 408.00 | 405.00 | 408.00 | 408.00 | - | 2,917 |
| Jul 16, 2025 | 408.85 | 408.85 | 407.00 | 408.00 | 408.00 | 0.25% | 2,296 |
| Jul 15, 2025 | 407.00 | 409.90 | 407.00 | 407.00 | 407.00 | - | 5,372 |
| Jul 14, 2025 | 407.00 | 410.00 | 407.00 | 407.00 | 407.00 | -1.38% | 2,935 |
| Jul 11, 2025 | 413.00 | 413.00 | 406.50 | 412.70 | 412.70 | 2.36% | 1,283 |
| Jul 10, 2025 | 414.25 | 414.25 | 403.20 | 403.20 | 403.20 | -0.20% | 2,939 |
| Jul 9, 2025 | 414.45 | 414.45 | 404.00 | 404.00 | 404.00 | -0.98% | 1,202 |
| Jul 8, 2025 | 414.95 | 414.95 | 408.00 | 408.00 | 408.00 | -0.49% | 6,135 |
| Jul 7, 2025 | 418.95 | 418.95 | 410.00 | 410.00 | 410.00 | - | 1,178 |
| Jul 4, 2025 | 410.50 | 424.00 | 410.00 | 410.00 | 410.00 | -2.37% | 12,712 |
| Jul 3, 2025 | 419.70 | 420.00 | 410.00 | 419.95 | 419.95 | 2.43% | 524 |
| Jul 2, 2025 | 415.00 | 427.00 | 410.00 | 410.00 | 410.00 | -0.52% | 7,133 |
| Jul 1, 2025 | 415.00 | 424.90 | 410.00 | 412.15 | 412.15 | -0.69% | 2,046 |
| Jun 30, 2025 | 415.05 | 430.00 | 415.00 | 415.00 | 407.70 | -4.60% | 12,537 |
| Jun 26, 2025 | 440.00 | 440.00 | 431.00 | 435.00 | 413.59 | -1.14% | 458 |
| Jun 25, 2025 | 418.50 | 440.00 | 418.50 | 440.00 | 418.34 | 3.55% | 3,711 |
| Jun 24, 2025 | 415.00 | 425.00 | 415.00 | 424.90 | 403.99 | 2.39% | 11,931 |
| Jun 23, 2025 | 413.00 | 415.00 | 406.00 | 415.00 | 394.58 | 0.48% | 2,348 |
| Jun 20, 2025 | 409.00 | 413.00 | 400.20 | 413.00 | 392.67 | 0.51% | 2,420 |