Crédit Immobilier et Hôtelier, Société Anonyme (CBSE:CIH)
Morocco · Delayed Price · Currency is MAD 402.00
+1.00 (0.25%)
At close: Nov 28, 2025
CBSE:CIH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 409.50 | 409.50 | 401.00 | 402.00 | 402.00 | 0.25% | 5,522 |
| Nov 27, 2025 | 405.00 | 409.00 | 401.00 | 401.00 | 401.00 | -1.96% | 10,756 |
| Nov 26, 2025 | 408.85 | 409.00 | 408.50 | 409.00 | 409.00 | 1.46% | 1,143 |
| Nov 25, 2025 | 402.20 | 408.50 | 402.20 | 403.10 | 403.10 | -0.47% | 7,109 |
| Nov 24, 2025 | 401.00 | 411.80 | 401.00 | 405.00 | 405.00 | -1.22% | 1,288 |
| Nov 21, 2025 | 401.00 | 412.00 | 401.00 | 410.00 | 410.00 | 2.24% | 16,731 |
| Nov 20, 2025 | 410.00 | 412.00 | 401.00 | 401.00 | 401.00 | -2.28% | 7,807 |
| Nov 19, 2025 | 410.55 | 411.00 | 410.35 | 410.35 | 410.35 | -1.36% | 321 |
| Nov 17, 2025 | 415.20 | 420.00 | 413.00 | 416.00 | 416.00 | -0.95% | 465 |
| Nov 14, 2025 | 412.20 | 424.00 | 412.20 | 420.00 | 420.00 | -1.15% | 8,299 |
| Nov 13, 2025 | 410.10 | 424.90 | 410.10 | 424.90 | 424.90 | 1.17% | 2,525 |
| Nov 12, 2025 | 416.00 | 420.00 | 416.00 | 420.00 | 420.00 | 0.48% | 140 |
| Nov 11, 2025 | 416.50 | 420.00 | 411.20 | 418.00 | 418.00 | -2.29% | 1,116 |
| Nov 10, 2025 | 427.80 | 427.80 | 427.80 | 427.80 | 427.80 | -0.14% | 80 |
| Nov 7, 2025 | 417.00 | 428.70 | 417.00 | 428.40 | 428.40 | -0.12% | 1,951 |
| Nov 5, 2025 | 429.45 | 429.45 | 419.00 | 428.90 | 428.90 | -0.13% | 1,953 |
| Nov 4, 2025 | 418.10 | 429.80 | 418.10 | 429.45 | 429.45 | -0.08% | 117 |
| Nov 3, 2025 | 430.00 | 432.00 | 420.10 | 429.80 | 429.80 | 1.13% | 22,699 |
| Oct 31, 2025 | 423.45 | 425.00 | 423.45 | 425.00 | 425.00 | 1.19% | 14,334 |
| Oct 30, 2025 | 424.00 | 424.50 | 415.05 | 420.00 | 420.00 | -0.94% | 14,890 |
| Oct 29, 2025 | 424.50 | 424.50 | 424.00 | 424.00 | 424.00 | -0.24% | 1,603 |
| Oct 28, 2025 | 421.00 | 425.00 | 410.00 | 425.00 | 425.00 | 0.71% | 10,164 |
| Oct 27, 2025 | 425.80 | 425.80 | 421.00 | 422.00 | 422.00 | -0.94% | 724 |
| Oct 24, 2025 | 421.00 | 426.00 | 420.05 | 426.00 | 426.00 | 0.35% | 35,400 |
| Oct 23, 2025 | 420.00 | 424.50 | 420.00 | 424.50 | 424.50 | 1.07% | 12,394 |
| Oct 22, 2025 | 424.00 | 424.00 | 414.10 | 420.00 | 420.00 | -0.94% | 21,710 |
| Oct 21, 2025 | 420.00 | 424.00 | 413.00 | 424.00 | 424.00 | 0.95% | 33,556 |
| 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 |