Crédit Immobilier et Hôtelier, Société Anonyme (CBSE:CIH)
Morocco · Delayed Price · Currency is MAD 320.00
-12.00 (-3.61%)
At close: Sep 18, 2026
CBSE:CIH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 343.50 | 343.50 | 320.00 | 320.00 | 320.00 | -3.61% | 13,959 |
| Sep 17, 2026 | 340.00 | 340.00 | 336.00 | 332.00 | 332.00 | - | 179 |
| Sep 16, 2026 | 339.00 | 342.00 | 332.00 | 332.00 | 332.00 | -2.32% | 2,033 |
| Sep 15, 2026 | 340.30 | 345.00 | 339.90 | 339.90 | 339.90 | -0.18% | 5,667 |
| Sep 14, 2026 | 346.00 | 347.50 | 337.00 | 340.50 | 340.50 | -1.59% | 1,900 |
| Sep 11, 2026 | 346.00 | 347.50 | 346.00 | 346.00 | 346.00 | - | 6,294 |
| Sep 10, 2026 | 346.00 | 347.50 | 346.00 | 346.00 | 346.00 | - | 1,140 |
| Sep 9, 2026 | 346.00 | 346.10 | 346.00 | 346.00 | 346.00 | -0.57% | 1,044 |
| Sep 8, 2026 | 346.00 | 348.00 | 346.00 | 348.00 | 348.00 | - | 7,764 |
| Sep 7, 2026 | 346.00 | 349.80 | 343.00 | 348.00 | 348.00 | -0.26% | 7,131 |
| Sep 4, 2026 | 341.20 | 349.80 | 341.20 | 348.90 | 348.90 | 1.13% | 24,155 |
| Sep 3, 2026 | 340.00 | 346.90 | 340.00 | 345.00 | 345.00 | 2.37% | 9,294 |
| Sep 2, 2026 | 341.10 | 349.95 | 336.05 | 337.00 | 337.00 | -3.09% | 1,251 |
| Sep 1, 2026 | 343.20 | 350.95 | 335.00 | 347.75 | 347.75 | -1.63% | 8,723 |
| Aug 31, 2026 | 345.35 | 353.50 | 343.20 | 353.50 | 353.50 | 2.17% | 25,520 |
| Aug 28, 2026 | 345.30 | 350.00 | 345.30 | 346.00 | 346.00 | -0.57% | 3,739 |
| Aug 27, 2026 | 347.60 | 349.90 | 347.50 | 348.00 | 348.00 | -0.57% | 1,491 |
| Aug 24, 2026 | 345.10 | 350.00 | 345.10 | 350.00 | 350.00 | - | 4,313 |
| Aug 19, 2026 | 345.00 | 350.00 | 345.00 | 350.00 | 350.00 | 0.57% | 2,318 |
| Aug 18, 2026 | 344.00 | 348.00 | 344.00 | 348.00 | 348.00 | -0.27% | 4,731 |
| Aug 17, 2026 | 346.00 | 350.00 | 344.10 | 348.95 | 348.95 | 0.85% | 10,429 |
| Aug 13, 2026 | 346.05 | 348.00 | 343.15 | 346.00 | 346.00 | -0.57% | 802 |
| Aug 12, 2026 | 346.00 | 350.00 | 346.00 | 348.00 | 348.00 | -0.57% | 4,906 |
| Aug 11, 2026 | 345.75 | 355.00 | 345.75 | 350.00 | 350.00 | - | 117,590 |
| Aug 10, 2026 | 347.00 | 350.00 | 345.15 | 350.00 | 350.00 | -0.55% | 2,816 |
| Aug 7, 2026 | 342.00 | 351.95 | 342.00 | 351.95 | 351.95 | 2.61% | 14,439 |
| Aug 6, 2026 | 341.00 | 343.00 | 341.00 | 343.00 | 343.00 | 0.29% | 6,286 |
| Aug 5, 2026 | 342.00 | 345.00 | 341.00 | 342.00 | 342.00 | 0.23% | 1,571 |
| Aug 4, 2026 | 342.05 | 349.45 | 341.10 | 341.20 | 341.20 | -0.12% | 848 |
| Aug 3, 2026 | 346.00 | 349.90 | 341.15 | 341.60 | 341.60 | -0.99% | 230 |
| Jul 31, 2026 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | - | 1,728 |
| Jul 29, 2026 | 346.10 | 350.95 | 345.00 | 345.00 | 345.00 | -1.71% | 2,812 |
| Jul 28, 2026 | 352.70 | 352.70 | 345.40 | 351.00 | 351.00 | 1.61% | 1,089 |
| Jul 27, 2026 | 353.95 | 353.95 | 345.00 | 345.45 | 345.45 | -0.19% | 507 |
| Jul 24, 2026 | 354.00 | 354.00 | 346.10 | 346.10 | 346.10 | -2.49% | 552 |
| Jul 23, 2026 | 354.90 | 355.00 | 350.00 | 354.95 | 354.95 | 1.13% | 5,160 |
| Jul 22, 2026 | 345.00 | 353.00 | 342.25 | 351.00 | 351.00 | 1.74% | 138,358 |
| Jul 21, 2026 | 348.50 | 348.50 | 340.10 | 345.00 | 345.00 | 1.14% | 2,614 |
| Jul 20, 2026 | 349.00 | 349.00 | 340.00 | 341.10 | 341.10 | -1.84% | 47,233 |
| Jul 17, 2026 | 349.95 | 349.95 | 347.50 | 347.50 | 347.50 | -0.43% | 4,141 |
| Jul 16, 2026 | 349.95 | 349.95 | 349.00 | 349.00 | 349.00 | -0.27% | 3,524 |
| Jul 15, 2026 | 347.05 | 349.95 | 347.05 | 349.95 | 349.95 | 0.01% | 8,132 |
| Jul 14, 2026 | 347.00 | 349.95 | 343.60 | 349.90 | 349.90 | 0.56% | 17,665 |
| Jul 13, 2026 | 349.00 | 349.00 | 341.15 | 347.95 | 347.95 | -0.01% | 484 |
| Jul 10, 2026 | 351.95 | 351.95 | 343.00 | 348.00 | 348.00 | -0.57% | 6,488 |
| Jul 9, 2026 | 340.00 | 350.00 | 340.00 | 350.00 | 350.00 | 3.09% | 530 |
| Jul 8, 2026 | 342.30 | 347.00 | 339.50 | 339.50 | 339.50 | -0.82% | 45,971 |
| Jul 7, 2026 | 342.30 | 347.00 | 342.30 | 342.30 | 342.30 | -1.33% | 586 |
| Jul 6, 2026 | 347.00 | 347.00 | 342.00 | 346.90 | 346.90 | -0.03% | 87 |
| Jul 3, 2026 | 347.00 | 347.00 | 340.00 | 347.00 | 347.00 | - | 707 |