Crédit Immobilier et Hôtelier, Société Anonyme (CBSE:CIH)
Morocco · Delayed Price · Currency is MAD 362.95
-1.55 (-0.43%)
At close: Apr 6, 2026
CBSE:CIH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 364.00 | 364.00 | 352.00 | 362.95 | 362.95 | -0.43% | 2,166 |
| Apr 3, 2026 | 367.00 | 367.00 | 360.00 | 364.50 | 364.50 | 1.19% | 18,840 |
| Apr 2, 2026 | 366.00 | 366.00 | 356.05 | 360.20 | 360.20 | -1.83% | 2,981 |
| Apr 1, 2026 | 365.00 | 370.00 | 364.00 | 366.90 | 366.90 | 0.91% | 1,870 |
| Mar 31, 2026 | 369.95 | 369.95 | 352.50 | 363.60 | 363.60 | -0.11% | 2,880 |
| Mar 30, 2026 | 365.00 | 365.00 | 359.00 | 364.00 | 364.00 | 1.14% | 766 |
| Mar 27, 2026 | 362.00 | 370.00 | 359.90 | 359.90 | 359.90 | -0.30% | 11,313 |
| Mar 26, 2026 | 375.00 | 377.90 | 361.00 | 361.00 | 361.00 | -2.17% | 22,716 |
| Mar 25, 2026 | 368.90 | 371.00 | 361.00 | 369.00 | 369.00 | 2.22% | 36,827 |
| Mar 24, 2026 | 389.50 | 389.50 | 361.00 | 361.00 | 361.00 | -2.43% | 6,433 |
| Mar 19, 2026 | 373.00 | 385.00 | 370.00 | 370.00 | 370.00 | -3.90% | 2,823 |
| Mar 18, 2026 | 376.10 | 385.00 | 376.10 | 385.00 | 385.00 | 2.39% | 463 |
| Mar 17, 2026 | 370.00 | 376.00 | 370.00 | 376.00 | 376.00 | 1.90% | 302 |
| Mar 16, 2026 | 369.90 | 369.90 | 360.00 | 369.00 | 369.00 | 2.50% | 672 |
| Mar 13, 2026 | 363.60 | 364.85 | 358.00 | 360.00 | 360.00 | - | 25,933 |
| Mar 12, 2026 | 370.00 | 375.90 | 360.00 | 360.00 | 360.00 | -1.11% | 2,089 |
| Mar 11, 2026 | 378.95 | 378.95 | 364.05 | 364.05 | 364.05 | -0.26% | 1,502 |
| Mar 10, 2026 | 388.50 | 388.50 | 365.00 | 365.00 | 365.00 | -2.41% | 12,191 |
| Mar 9, 2026 | 375.00 | 383.00 | 367.00 | 374.00 | 374.00 | -1.58% | 2,340 |
| Mar 6, 2026 | 392.80 | 392.80 | 374.00 | 380.00 | 380.00 | - | 19,542 |
| Mar 5, 2026 | 362.00 | 380.00 | 360.00 | 380.00 | 380.00 | 5.03% | 7,410 |
| Mar 4, 2026 | 355.00 | 373.00 | 355.00 | 361.80 | 361.80 | 6.41% | 20,970 |
| Mar 3, 2026 | 377.00 | 383.00 | 340.00 | 340.00 | 340.00 | -9.33% | 80,453 |
| Mar 2, 2026 | 375.00 | 390.00 | 371.05 | 375.00 | 375.00 | -6.25% | 14,605 |
| Feb 27, 2026 | 404.90 | 405.00 | 393.10 | 400.00 | 400.00 | -1.23% | 15,232 |
| Feb 26, 2026 | 404.40 | 405.00 | 396.00 | 405.00 | 405.00 | 1.76% | 4,140 |
| Feb 25, 2026 | 396.10 | 404.70 | 396.10 | 398.00 | 398.00 | -0.50% | 8,967 |
| Feb 24, 2026 | 404.95 | 405.00 | 395.00 | 400.00 | 400.00 | -1.23% | 17,937 |
| Feb 23, 2026 | 396.05 | 406.90 | 396.05 | 405.00 | 405.00 | - | 290 |
| Feb 20, 2026 | 400.50 | 407.85 | 400.00 | 405.00 | 405.00 | - | 38,073 |
| Feb 19, 2026 | 401.00 | 407.90 | 395.00 | 405.00 | 405.00 | - | 27,859 |
| Feb 18, 2026 | 407.90 | 407.90 | 402.20 | 405.00 | 405.00 | -0.71% | 30,966 |
| Feb 17, 2026 | 400.00 | 408.50 | 400.00 | 407.90 | 407.90 | -0.02% | 30,671 |
| Feb 16, 2026 | 408.00 | 408.00 | 396.25 | 408.00 | 408.00 | 0.02% | 15,973 |
| Feb 13, 2026 | 400.00 | 407.90 | 396.00 | 407.90 | 407.90 | 1.97% | 15,326 |
| Feb 12, 2026 | 399.90 | 400.00 | 395.00 | 400.00 | 400.00 | 0.03% | 5,643 |
| Feb 11, 2026 | 400.00 | 400.00 | 390.00 | 399.90 | 399.90 | -0.03% | 400 |
| Feb 10, 2026 | 390.00 | 400.00 | 386.25 | 400.00 | 400.00 | 1.78% | 3,912 |
| Feb 9, 2026 | 391.10 | 399.45 | 391.10 | 393.00 | 393.00 | -1.75% | 2,422 |
| Feb 6, 2026 | 396.95 | 400.00 | 390.00 | 400.00 | 400.00 | 0.86% | 11,699 |
| Feb 5, 2026 | 397.00 | 397.00 | 394.00 | 396.60 | 396.60 | -0.09% | 173 |
| Feb 4, 2026 | 386.10 | 397.40 | 386.10 | 396.95 | 396.95 | 1.78% | 1,662 |
| Feb 3, 2026 | 398.00 | 398.00 | 390.00 | 390.00 | 390.00 | -1.76% | 9,161 |
| Feb 2, 2026 | 399.00 | 399.00 | 381.00 | 397.00 | 397.00 | -0.50% | 1,768 |
| Jan 30, 2026 | 400.00 | 400.00 | 394.00 | 399.00 | 399.00 | -0.23% | 2,344 |
| Jan 29, 2026 | 400.00 | 400.00 | 395.00 | 399.90 | 399.90 | -0.03% | 1,582 |
| Jan 28, 2026 | 396.00 | 400.00 | 396.00 | 400.00 | 400.00 | 1.14% | 486 |
| Jan 27, 2026 | 390.20 | 398.45 | 390.20 | 395.50 | 395.50 | 1.02% | 1,788 |
| Jan 26, 2026 | 392.05 | 398.45 | 390.10 | 391.50 | 391.50 | 0.13% | 868 |
| Jan 23, 2026 | 405.00 | 405.10 | 391.00 | 391.00 | 391.00 | -3.46% | 22,399 |