Crédit Immobilier et Hôtelier, Société Anonyme (CBSE:CIH)
Morocco · Delayed Price · Currency is MAD 434.00
-8.05 (-1.82%)
At close: Aug 4, 2025
CBSE:CIH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 409.00 | 413.80 | 400.00 | 410.90 | 390.68 | 0.96% | 1,593 |
| Jun 18, 2025 | 409.30 | 414.00 | 407.00 | 407.00 | 386.97 | -1.92% | 32,911 |
| Jun 17, 2025 | 409.20 | 415.00 | 409.20 | 414.95 | 394.53 | -0.01% | 966 |
| Jun 16, 2025 | 418.45 | 418.45 | 409.00 | 415.00 | 394.58 | 0.48% | 836 |
| Jun 13, 2025 | 405.10 | 413.95 | 405.00 | 413.00 | 392.67 | -0.48% | 8,547 |
| Jun 12, 2025 | 420.00 | 420.00 | 401.00 | 415.00 | 394.58 | -0.95% | 4,258 |
| Jun 11, 2025 | 412.00 | 420.00 | 410.50 | 419.00 | 398.38 | -0.24% | 709 |
| Jun 10, 2025 | 424.90 | 424.90 | 407.10 | 420.00 | 399.33 | 1.45% | 841 |
| Jun 6, 2025 | 425.00 | 426.95 | 412.30 | 414.00 | 393.62 | -2.60% | 1,893 |
| Jun 5, 2025 | 409.90 | 429.95 | 409.90 | 425.05 | 404.13 | 3.92% | 35,663 |
| Jun 4, 2025 | 409.00 | 409.90 | 407.20 | 409.00 | 388.87 | - | 4,892 |
| Jun 3, 2025 | 408.95 | 409.00 | 400.60 | 409.00 | 388.87 | 2.25% | 4,688 |
| Jun 2, 2025 | 402.00 | 409.50 | 400.00 | 400.00 | 380.31 | -0.25% | 10,331 |
| May 30, 2025 | 401.00 | 409.90 | 400.00 | 401.00 | 381.26 | 0.25% | 33,080 |
| May 29, 2025 | 401.00 | 401.00 | 398.00 | 400.00 | 380.31 | 0.25% | 152 |
| May 28, 2025 | 392.00 | 402.95 | 392.00 | 399.00 | 379.36 | 0.14% | 2,163 |
| May 27, 2025 | 398.45 | 400.00 | 398.45 | 398.45 | 378.84 | - | 1,512 |
| May 26, 2025 | 400.00 | 404.00 | 398.45 | 398.45 | 378.84 | -0.39% | 2,204 |
| May 23, 2025 | 405.00 | 405.00 | 400.00 | 400.00 | 380.31 | -2.19% | 10,722 |
| May 22, 2025 | 410.00 | 410.00 | 402.10 | 408.95 | 388.82 | -0.13% | 1,303 |