Crédit Immobilier et Hôtelier, Société Anonyme (CBSE:CIH)
Morocco · Delayed Price · Currency is MAD 420.00
+3.00 (0.72%)
At close: Oct 20, 2025
CBSE:CIH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 418.00 | 420.00 | 414.00 | 420.00 | 420.00 | 0.72% | 11,657 |
| Oct 17, 2025 | 409.20 | 417.00 | 398.00 | 417.00 | 417.00 | 3.47% | 2,156 |
| Oct 16, 2025 | 404.00 | 409.00 | 403.00 | 403.00 | 403.00 | -0.12% | 8,397 |
| Oct 15, 2025 | 403.10 | 405.00 | 403.10 | 403.50 | 403.50 | -1.59% | 8,060 |
| Oct 14, 2025 | 405.10 | 413.00 | 400.00 | 410.00 | 410.00 | -0.73% | 10,735 |
| Oct 13, 2025 | 406.10 | 414.95 | 403.00 | 413.00 | 413.00 | 2.74% | 160 |
| Oct 10, 2025 | 419.80 | 419.80 | 402.00 | 402.00 | 402.00 | -1.95% | 10,227 |
| Oct 9, 2025 | 415.00 | 415.00 | 410.00 | 410.00 | 410.00 | -2.38% | 28,925 |
| Oct 8, 2025 | 426.00 | 426.00 | 412.00 | 420.00 | 420.00 | 1.93% | 972 |
| Oct 7, 2025 | 427.00 | 427.00 | 412.05 | 412.05 | 412.05 | -1.89% | 22,938 |
| Oct 6, 2025 | 427.35 | 427.35 | 420.00 | 420.00 | 420.00 | 0.24% | 395 |
| Oct 3, 2025 | 420.00 | 425.90 | 408.00 | 419.00 | 419.00 | 0.99% | 13,004 |
| Oct 2, 2025 | 405.00 | 415.00 | 393.00 | 414.90 | 414.90 | -0.01% | 22,645 |
| Oct 1, 2025 | 420.00 | 426.70 | 414.90 | 414.95 | 414.95 | -2.71% | 16,433 |
| Sep 30, 2025 | 417.60 | 426.50 | 408.10 | 426.50 | 426.50 | -0.12% | 12,360 |
| Sep 29, 2025 | 417.50 | 428.00 | 416.00 | 427.00 | 427.00 | -0.70% | 14,303 |
| Sep 26, 2025 | 428.00 | 430.00 | 415.00 | 430.00 | 430.00 | 0.23% | 67,900 |
| Sep 25, 2025 | 433.00 | 433.00 | 429.00 | 429.00 | 429.00 | -1.83% | 23,123 |
| Sep 24, 2025 | 437.50 | 437.50 | 430.00 | 437.00 | 437.00 | -0.21% | 42,151 |
| Sep 23, 2025 | 442.90 | 444.00 | 430.00 | 437.90 | 437.90 | -0.48% | 43,364 |
| Sep 22, 2025 | 427.80 | 442.20 | 427.00 | 440.00 | 440.00 | 2.85% | 58,322 |
| Sep 19, 2025 | 421.00 | 427.80 | 420.00 | 427.80 | 427.80 | 1.62% | 5,156 |
| Sep 18, 2025 | 413.00 | 422.00 | 412.00 | 421.00 | 421.00 | 1.94% | 42,285 |
| Sep 17, 2025 | 410.00 | 419.00 | 410.00 | 413.00 | 413.00 | 0.73% | 62,936 |
| Sep 16, 2025 | 409.00 | 417.95 | 408.05 | 410.00 | 410.00 | - | 32,351 |
| Sep 15, 2025 | 418.90 | 420.00 | 410.00 | 410.00 | 410.00 | -1.35% | 6,489 |
| Sep 12, 2025 | 418.00 | 419.80 | 415.00 | 415.60 | 415.60 | -0.57% | 8,120 |
| Sep 11, 2025 | 419.90 | 420.00 | 410.10 | 418.00 | 418.00 | 0.72% | 440 |
| Sep 10, 2025 | 417.00 | 420.00 | 408.00 | 415.00 | 415.00 | 3.23% | 2,772 |
| Sep 9, 2025 | 424.05 | 427.00 | 402.00 | 402.00 | 402.00 | -5.41% | 36,165 |
| Sep 8, 2025 | 425.00 | 426.00 | 423.55 | 425.00 | 425.00 | -0.70% | 1,612 |
| 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 |