Crédit Immobilier et Hôtelier, Société Anonyme (CBSE:CIH)
Morocco · Delayed Price · Currency is MAD 301.10
+1.00 (0.33%)
At close: Oct 9, 2026
CBSE:CIH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 306.00 | 309.90 | 300.30 | 301.10 | 301.10 | 0.33% | 1,363 |
| Oct 8, 2026 | 307.00 | 309.00 | 300.10 | 300.10 | 300.10 | -2.25% | 5,064 |
| Oct 7, 2026 | 310.00 | 320.00 | 307.00 | 307.00 | 307.00 | -0.97% | 2,251 |
| Oct 6, 2026 | 320.00 | 320.00 | 310.00 | 310.00 | 310.00 | -1.90% | 16,605 |
| Oct 5, 2026 | 311.00 | 323.80 | 311.00 | 316.00 | 316.00 | 0.64% | 2,203 |
| Oct 2, 2026 | 320.00 | 320.00 | 312.00 | 314.00 | 314.00 | -1.23% | 13,663 |
| Oct 1, 2026 | 323.95 | 323.95 | 317.90 | 317.90 | 317.90 | -0.03% | 724 |
| Sep 30, 2026 | 318.00 | 325.00 | 318.00 | 318.00 | 318.00 | -0.63% | 28,496 |
| Sep 29, 2026 | 320.00 | 320.00 | 315.50 | 320.00 | 320.00 | 0.06% | 1,583 |
| Sep 28, 2026 | 320.50 | 322.00 | 319.80 | 319.80 | 319.80 | -0.06% | 3,133 |
| Sep 25, 2026 | 326.00 | 329.90 | 320.00 | 320.00 | 320.00 | -1.55% | 29,910 |
| Sep 24, 2026 | 327.00 | 335.50 | 325.05 | 325.05 | 325.05 | -1.50% | 3,102 |
| Sep 23, 2026 | 335.00 | 338.90 | 330.00 | 330.00 | 330.00 | -1.49% | 1,411 |
| Sep 22, 2026 | 337.00 | 337.00 | 331.00 | 335.00 | 335.00 | 3.05% | 3,985 |
| Sep 21, 2026 | 325.00 | 340.00 | 325.00 | 325.10 | 325.10 | 1.59% | 1,348 |
| 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 |