Ciments du Maroc Société Anonyme (CBSE:CMA)
Morocco · Delayed Price · Currency is MAD 1,750.00
-15.00 (-0.85%)
At close: Feb 26, 2026
CBSE:CMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 1,786.00 | 1,786.00 | 1,750.00 | 1,750.00 | 1,750.00 | -0.85% | 5,430 |
| Feb 25, 2026 | 1,770.00 | 1,770.00 | 1,765.00 | 1,765.00 | 1,765.00 | -0.23% | 1,010 |
| Feb 24, 2026 | 1,794.00 | 1,794.00 | 1,769.00 | 1,769.00 | 1,769.00 | -1.56% | 5,703 |
| Feb 23, 2026 | 1,763.00 | 1,799.00 | 1,763.00 | 1,797.00 | 1,797.00 | 0.73% | 31 |
| Feb 20, 2026 | 1,794.00 | 1,794.00 | 1,762.00 | 1,784.00 | 1,784.00 | -0.34% | 8,385 |
| Feb 19, 2026 | 1,795.00 | 1,795.00 | 1,790.00 | 1,790.00 | 1,790.00 | -0.39% | 2,031 |
| Feb 18, 2026 | 1,798.00 | 1,798.00 | 1,765.00 | 1,797.00 | 1,797.00 | -0.17% | 4,025 |
| Feb 17, 2026 | 1,799.00 | 1,800.00 | 1,761.00 | 1,800.00 | 1,800.00 | 0.11% | 61 |
| Feb 16, 2026 | 1,758.00 | 1,798.00 | 1,754.00 | 1,798.00 | 1,798.00 | 2.28% | 11,809 |
| Feb 13, 2026 | 1,760.00 | 1,786.00 | 1,750.00 | 1,758.00 | 1,758.00 | -1.68% | 10,465 |
| Feb 12, 2026 | 1,752.00 | 1,788.00 | 1,730.00 | 1,788.00 | 1,788.00 | 2.17% | 6,422 |
| Feb 11, 2026 | 1,753.00 | 1,753.00 | 1,749.00 | 1,750.00 | 1,750.00 | -0.23% | 8,527 |
| Feb 10, 2026 | 1,764.00 | 1,765.00 | 1,750.00 | 1,754.00 | 1,754.00 | 0.06% | 340 |
| Feb 9, 2026 | 1,764.00 | 1,764.00 | 1,720.00 | 1,753.00 | 1,753.00 | 0.92% | 2,155 |
| Feb 6, 2026 | 1,716.00 | 1,737.00 | 1,686.00 | 1,737.00 | 1,737.00 | 1.22% | 6,846 |
| Feb 5, 2026 | 1,740.00 | 1,740.00 | 1,716.00 | 1,716.00 | 1,716.00 | -0.23% | 7,183 |
| Feb 4, 2026 | 1,775.00 | 1,775.00 | 1,720.00 | 1,720.00 | 1,720.00 | - | 2,715 |
| Feb 3, 2026 | 1,739.00 | 1,743.00 | 1,720.00 | 1,720.00 | 1,720.00 | -1.09% | 2,866 |
| Feb 2, 2026 | 1,721.00 | 1,740.00 | 1,720.00 | 1,739.00 | 1,739.00 | 0.69% | 3,080 |
| Jan 30, 2026 | 1,779.00 | 1,779.00 | 1,727.00 | 1,727.00 | 1,727.00 | -0.75% | 3,476 |
| Jan 29, 2026 | 1,777.00 | 1,777.00 | 1,740.00 | 1,740.00 | 1,740.00 | -0.29% | 2,651 |
| Jan 28, 2026 | 1,749.00 | 1,780.00 | 1,730.00 | 1,745.00 | 1,745.00 | - | 5,421 |
| Jan 27, 2026 | 1,740.00 | 1,750.00 | 1,740.00 | 1,745.00 | 1,745.00 | 1.34% | 9,144 |
| Jan 26, 2026 | 1,795.00 | 1,795.00 | 1,702.00 | 1,722.00 | 1,722.00 | -1.60% | 1,005 |
| Jan 23, 2026 | 1,798.00 | 1,799.00 | 1,750.00 | 1,750.00 | 1,750.00 | - | 25,703 |
| Jan 22, 2026 | 1,824.00 | 1,824.00 | 1,750.00 | 1,750.00 | 1,750.00 | -1.13% | 3,959 |
| Jan 21, 2026 | 1,825.00 | 1,825.00 | 1,770.00 | 1,770.00 | 1,770.00 | -1.12% | 529 |
| Jan 20, 2026 | 1,832.00 | 1,832.00 | 1,790.00 | 1,790.00 | 1,790.00 | -0.56% | 853 |
| Jan 19, 2026 | 1,839.00 | 1,839.00 | 1,780.00 | 1,800.00 | 1,800.00 | - | 3,529 |
| Jan 16, 2026 | 1,869.00 | 1,869.00 | 1,800.00 | 1,800.00 | 1,800.00 | -2.70% | 5,280 |
| Jan 15, 2026 | 1,848.00 | 1,850.00 | 1,821.00 | 1,850.00 | 1,850.00 | 1.48% | 370 |
| Jan 13, 2026 | 1,894.00 | 1,894.00 | 1,823.00 | 1,823.00 | 1,823.00 | -1.41% | 2,181 |
| Jan 12, 2026 | 1,845.00 | 1,850.00 | 1,840.00 | 1,849.00 | 1,849.00 | 0.05% | 3,883 |
| Jan 9, 2026 | 1,879.00 | 1,879.00 | 1,810.00 | 1,848.00 | 1,848.00 | -0.11% | 11,159 |
| Jan 8, 2026 | 1,892.00 | 1,894.00 | 1,850.00 | 1,850.00 | 1,850.00 | -2.06% | 218 |
| Jan 7, 2026 | 1,917.00 | 1,917.00 | 1,845.00 | 1,889.00 | 1,889.00 | 0.48% | 4,829 |
| Jan 6, 2026 | 1,890.00 | 1,899.00 | 1,870.00 | 1,880.00 | 1,880.00 | - | 2,001 |
| Jan 5, 2026 | 1,927.00 | 1,927.00 | 1,870.00 | 1,880.00 | 1,880.00 | 0.64% | 6,481 |
| Jan 2, 2026 | 1,935.00 | 1,935.00 | 1,850.00 | 1,868.00 | 1,868.00 | 0.97% | 8,461 |
| Dec 31, 2025 | 1,840.00 | 1,850.00 | 1,801.00 | 1,850.00 | 1,850.00 | 1.65% | 10,255 |
| Dec 30, 2025 | 1,781.00 | 1,820.00 | 1,781.00 | 1,820.00 | 1,820.00 | 0.55% | 4,479 |
| Dec 29, 2025 | 1,845.00 | 1,845.00 | 1,760.00 | 1,810.00 | 1,810.00 | - | 1,465 |
| Dec 26, 2025 | 1,847.00 | 1,847.00 | 1,810.00 | 1,810.00 | 1,810.00 | -0.06% | 13,074 |
| Dec 25, 2025 | 1,800.00 | 1,849.00 | 1,800.00 | 1,811.00 | 1,811.00 | 0.61% | 2,077 |
| Dec 24, 2025 | 1,860.00 | 1,866.00 | 1,800.00 | 1,800.00 | 1,800.00 | -2.81% | 4,053 |
| Dec 23, 2025 | 1,860.00 | 1,900.00 | 1,850.00 | 1,852.00 | 1,852.00 | -0.43% | 178 |
| Dec 22, 2025 | 1,870.00 | 1,870.00 | 1,860.00 | 1,860.00 | 1,860.00 | -0.53% | 682 |
| Dec 19, 2025 | 1,866.00 | 1,880.00 | 1,866.00 | 1,870.00 | 1,870.00 | 0.27% | 7,985 |
| Dec 18, 2025 | 1,929.00 | 1,929.00 | 1,865.00 | 1,865.00 | 1,865.00 | -0.80% | 530 |
| Dec 17, 2025 | 1,899.00 | 1,899.00 | 1,864.00 | 1,880.00 | 1,880.00 | 0.27% | 342 |