Crédit Immobilier et Hôtelier, Société Anonyme (CBSE:CIH)
Morocco · Delayed Price · Currency is MAD 349.00
-1.00 (-0.29%)
At close: Jun 5, 2026
CBSE:CIH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 357.00 | 357.00 | 349.00 | 349.00 | 349.00 | -0.29% | 2,580 |
| Jun 4, 2026 | 350.00 | 350.00 | 348.00 | 350.00 | 350.00 | -0.85% | 1,218 |
| Jun 3, 2026 | 348.00 | 358.70 | 348.00 | 353.00 | 353.00 | 2.92% | 281 |
| Jun 2, 2026 | 352.00 | 354.90 | 343.00 | 343.00 | 343.00 | -1.97% | 7,661 |
| Jun 1, 2026 | 350.20 | 360.00 | 349.90 | 349.90 | 349.90 | -1.49% | 23,587 |
| May 26, 2026 | 362.00 | 362.00 | 355.00 | 355.20 | 355.20 | -1.61% | 4,781 |
| May 25, 2026 | 359.80 | 362.00 | 355.00 | 361.00 | 361.00 | 1.69% | 722 |
| May 22, 2026 | 359.85 | 359.85 | 355.00 | 355.00 | 355.00 | -1.35% | 1,544 |
| May 21, 2026 | 359.95 | 359.95 | 359.85 | 359.85 | 359.85 | 2.78% | 36 |
| May 20, 2026 | 360.00 | 360.00 | 350.10 | 350.10 | 350.10 | -2.75% | 3,308 |
| May 19, 2026 | 359.00 | 360.00 | 359.00 | 360.00 | 360.00 | - | 352 |
| May 18, 2026 | 360.00 | 360.00 | 351.00 | 360.00 | 360.00 | 0.17% | 326 |
| May 15, 2026 | 360.00 | 360.00 | 351.00 | 359.40 | 359.40 | 0.34% | 1,736 |
| May 14, 2026 | 360.00 | 368.70 | 355.05 | 358.20 | 358.20 | -0.50% | 19,263 |
| May 13, 2026 | 367.00 | 371.00 | 360.00 | 360.00 | 360.00 | -0.83% | 2,565 |
| May 12, 2026 | 369.00 | 369.00 | 363.00 | 363.00 | 363.00 | -0.55% | 10,490 |
| May 11, 2026 | 370.00 | 370.00 | 363.50 | 365.00 | 365.00 | -0.01% | 13,305 |
| May 8, 2026 | 369.70 | 370.50 | 365.05 | 365.05 | 365.05 | 0.01% | 4,493 |
| May 7, 2026 | 366.00 | 370.00 | 365.00 | 365.00 | 365.00 | - | 2,109 |
| May 6, 2026 | 358.30 | 370.00 | 358.30 | 365.00 | 365.00 | 2.50% | 1,843 |
| May 5, 2026 | 360.00 | 363.00 | 353.10 | 356.10 | 356.10 | 1.31% | 12,095 |
| May 4, 2026 | 360.10 | 365.00 | 351.50 | 351.50 | 351.50 | -2.36% | 5,803 |
| Apr 30, 2026 | 364.00 | 365.00 | 360.00 | 360.00 | 360.00 | -1.37% | 4,210 |
| Apr 29, 2026 | 368.75 | 368.90 | 362.00 | 365.00 | 365.00 | 1.39% | 285 |
| Apr 28, 2026 | 373.00 | 373.00 | 360.00 | 360.00 | 360.00 | -1.37% | 5,359 |
| Apr 27, 2026 | 368.00 | 372.70 | 365.00 | 365.00 | 365.00 | 3.99% | 4,871 |
| Apr 24, 2026 | 377.90 | 377.90 | 351.00 | 351.00 | 351.00 | -5.14% | 28,991 |
| Apr 23, 2026 | 370.50 | 375.00 | 370.00 | 370.00 | 370.00 | - | 3,099 |
| Apr 22, 2026 | 370.00 | 380.00 | 370.00 | 370.00 | 370.00 | -1.33% | 5,715 |
| Apr 21, 2026 | 375.00 | 380.00 | 375.00 | 375.00 | 375.00 | 1.08% | 8,115 |
| Apr 20, 2026 | 377.00 | 377.00 | 370.00 | 371.00 | 371.00 | -2.37% | 4,957 |
| Apr 17, 2026 | 377.00 | 395.00 | 371.00 | 380.00 | 380.00 | 1.60% | 27,815 |
| Apr 16, 2026 | 375.00 | 375.00 | 370.90 | 374.00 | 374.00 | 0.86% | 11,639 |
| Apr 15, 2026 | 378.90 | 379.90 | 370.80 | 370.80 | 370.80 | -0.59% | 7,081 |
| Apr 14, 2026 | 365.65 | 373.00 | 365.65 | 373.00 | 373.00 | 1.58% | 21,723 |
| Apr 13, 2026 | 379.50 | 379.50 | 361.20 | 367.20 | 367.20 | -3.37% | 790 |
| Apr 10, 2026 | 370.00 | 380.00 | 370.00 | 380.00 | 380.00 | 3.83% | 28,201 |
| Apr 9, 2026 | 375.00 | 375.00 | 366.00 | 366.00 | 366.00 | -1.08% | 5,776 |
| Apr 8, 2026 | 380.00 | 380.00 | 370.00 | 370.00 | 370.00 | 3.64% | 15,333 |
| Apr 7, 2026 | 368.00 | 368.00 | 357.00 | 357.00 | 357.00 | -1.64% | 523 |
| 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 |