Crédit Immobilier et Hôtelier, Société Anonyme (CBSE:CIH)
Morocco · Delayed Price · Currency is MAD 341.10
-6.40 (-1.84%)
At close: Jul 20, 2026
CBSE:CIH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 341.05 | 348.95 | 341.00 | 347.00 | 347.00 | 0.29% | 266 |
| Jul 1, 2026 | 346.95 | 346.95 | 340.00 | 346.00 | 346.00 | 2.58% | 664 |
| Jun 30, 2026 | 354.50 | 354.50 | 351.00 | 351.30 | 337.30 | -1.04% | 680 |
| Jun 29, 2026 | 354.95 | 355.90 | 350.00 | 355.00 | 340.85 | 1.14% | 11,562 |
| Jun 26, 2026 | 351.00 | 351.00 | 350.00 | 351.00 | 337.01 | 0.03% | 482 |
| Jun 25, 2026 | 351.00 | 351.00 | 348.00 | 350.90 | 336.92 | 1.09% | 89 |
| Jun 24, 2026 | 348.50 | 348.70 | 347.10 | 347.10 | 333.27 | -0.26% | 498 |
| Jun 23, 2026 | 349.00 | 349.00 | 347.20 | 348.00 | 334.13 | -0.29% | 11,157 |
| Jun 22, 2026 | 355.00 | 355.00 | 347.10 | 349.00 | 335.09 | -0.06% | 1,251 |
| Jun 19, 2026 | 350.00 | 355.00 | 349.20 | 349.20 | 335.28 | 0.62% | 3,622 |
| Jun 18, 2026 | 350.00 | 350.10 | 347.05 | 347.05 | 333.22 | -0.84% | 1,636 |
| Jun 16, 2026 | 352.00 | 355.00 | 350.00 | 350.00 | 336.05 | -0.57% | 2,406 |
| Jun 15, 2026 | 354.00 | 355.00 | 347.00 | 352.00 | 337.97 | 2.62% | 11,138 |
| Jun 12, 2026 | 354.00 | 354.00 | 343.00 | 343.00 | 329.33 | -0.58% | 4,376 |
| Jun 11, 2026 | 353.95 | 353.95 | 345.00 | 345.00 | 331.25 | -1.15% | 2,514 |
| Jun 10, 2026 | 348.00 | 349.95 | 345.00 | 349.00 | 335.09 | 0.29% | 17,618 |
| Jun 9, 2026 | 355.00 | 355.00 | 343.10 | 348.00 | 334.13 | -1.97% | 3,586 |
| Jun 8, 2026 | 350.00 | 355.00 | 345.00 | 355.00 | 340.85 | 1.72% | 14,592 |
| Jun 5, 2026 | 357.00 | 357.00 | 349.00 | 349.00 | 335.09 | -0.29% | 2,580 |
| Jun 4, 2026 | 350.00 | 350.00 | 348.00 | 350.00 | 336.05 | -0.85% | 1,218 |
| Jun 3, 2026 | 348.00 | 358.70 | 348.00 | 353.00 | 338.93 | 2.92% | 281 |
| Jun 2, 2026 | 352.00 | 354.90 | 343.00 | 343.00 | 329.33 | -1.97% | 7,661 |
| Jun 1, 2026 | 350.20 | 360.00 | 349.90 | 349.90 | 335.96 | -1.49% | 23,587 |
| May 26, 2026 | 362.00 | 362.00 | 355.00 | 355.20 | 341.04 | -1.61% | 4,781 |
| May 25, 2026 | 359.80 | 362.00 | 355.00 | 361.00 | 346.61 | 1.69% | 722 |
| May 22, 2026 | 359.85 | 359.85 | 355.00 | 355.00 | 340.85 | -1.35% | 1,544 |
| May 21, 2026 | 359.95 | 359.95 | 359.85 | 359.85 | 345.51 | 2.78% | 36 |
| May 20, 2026 | 360.00 | 360.00 | 350.10 | 350.10 | 336.15 | -2.75% | 3,308 |
| May 19, 2026 | 359.00 | 360.00 | 359.00 | 360.00 | 345.65 | - | 352 |
| May 18, 2026 | 360.00 | 360.00 | 351.00 | 360.00 | 345.65 | 0.17% | 326 |
| May 15, 2026 | 360.00 | 360.00 | 351.00 | 359.40 | 345.08 | 0.34% | 1,736 |
| May 14, 2026 | 360.00 | 368.70 | 355.05 | 358.20 | 343.93 | -0.50% | 19,263 |
| May 13, 2026 | 367.00 | 371.00 | 360.00 | 360.00 | 345.65 | -0.83% | 2,565 |
| May 12, 2026 | 369.00 | 369.00 | 363.00 | 363.00 | 348.53 | -0.55% | 10,490 |
| May 11, 2026 | 370.00 | 370.00 | 363.50 | 365.00 | 350.45 | -0.01% | 13,305 |
| May 8, 2026 | 369.70 | 370.50 | 365.05 | 365.05 | 350.50 | 0.01% | 4,493 |
| May 7, 2026 | 366.00 | 370.00 | 365.00 | 365.00 | 350.45 | - | 2,109 |
| May 6, 2026 | 358.30 | 370.00 | 358.30 | 365.00 | 350.45 | 2.50% | 1,843 |