Ciments du Maroc Société Anonyme (CBSE:CMA)
Morocco · Delayed Price · Currency is MAD 1,870.00
+5.00 (0.27%)
At close: Dec 19, 2025
CBSE:CMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 1,900.00 | 1,900.00 | 1,875.00 | 1,875.00 | 1,875.00 | - | 805 |
| Dec 15, 2025 | 1,900.00 | 1,919.00 | 1,862.00 | 1,875.00 | 1,875.00 | 1.35% | 3,249 |
| Dec 12, 2025 | 1,900.00 | 1,934.00 | 1,850.00 | 1,850.00 | 1,850.00 | -1.86% | 2,743 |
| Dec 11, 2025 | 1,885.00 | 1,885.00 | 1,885.00 | 1,885.00 | 1,885.00 | - | 473 |
| Dec 10, 2025 | 1,881.00 | 1,885.00 | 1,881.00 | 1,885.00 | 1,885.00 | 0.27% | 9 |
| Dec 9, 2025 | 1,900.00 | 1,900.00 | 1,880.00 | 1,880.00 | 1,880.00 | -1.05% | 754 |
| Dec 8, 2025 | 1,880.00 | 1,900.00 | 1,880.00 | 1,900.00 | 1,900.00 | 1.01% | 26 |
| Dec 5, 2025 | 1,945.00 | 1,945.00 | 1,881.00 | 1,881.00 | 1,881.00 | -0.79% | 36,337 |
| Dec 4, 2025 | 1,901.00 | 1,901.00 | 1,895.00 | 1,896.00 | 1,896.00 | -0.68% | 369 |
| Dec 3, 2025 | 1,891.00 | 1,909.00 | 1,891.00 | 1,909.00 | 1,909.00 | -0.57% | 6,125 |
| Dec 2, 2025 | 1,900.00 | 1,945.00 | 1,891.00 | 1,920.00 | 1,920.00 | -1.39% | 117 |
| Dec 1, 2025 | 1,930.00 | 1,950.00 | 1,930.00 | 1,947.00 | 1,947.00 | 2.47% | 6 |
| Nov 28, 2025 | 1,910.00 | 1,910.00 | 1,900.00 | 1,900.00 | 1,900.00 | -0.52% | 3,159 |
| Nov 27, 2025 | 1,885.00 | 1,938.00 | 1,885.00 | 1,910.00 | 1,910.00 | 1.60% | 342 |
| Nov 26, 2025 | 1,946.00 | 1,946.00 | 1,880.00 | 1,880.00 | 1,880.00 | -1.31% | 333 |
| Nov 25, 2025 | 1,947.00 | 1,947.00 | 1,905.00 | 1,905.00 | 1,905.00 | -1.80% | 657 |
| Nov 24, 2025 | 1,947.00 | 1,947.00 | 1,905.00 | 1,940.00 | 1,940.00 | 2.11% | 104 |
| Nov 21, 2025 | 1,901.00 | 1,910.00 | 1,900.00 | 1,900.00 | 1,900.00 | - | 4,457 |
| Nov 20, 2025 | 1,903.00 | 1,958.00 | 1,900.00 | 1,900.00 | 1,900.00 | -0.05% | 1,318 |
| Nov 19, 2025 | 1,911.00 | 1,911.00 | 1,901.00 | 1,901.00 | 1,901.00 | -0.47% | 4,111 |
| Nov 17, 2025 | 2,029.00 | 2,029.00 | 1,910.00 | 1,910.00 | 1,910.00 | - | 783 |
| Nov 14, 2025 | 1,950.00 | 1,950.00 | 1,910.00 | 1,910.00 | 1,910.00 | -1.04% | 5,356 |
| Nov 13, 2025 | 1,932.00 | 1,939.00 | 1,930.00 | 1,930.00 | 1,930.00 | - | 3,425 |
| Nov 12, 2025 | 1,955.00 | 1,955.00 | 1,930.00 | 1,930.00 | 1,930.00 | -1.28% | 28,500 |
| Nov 11, 2025 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | -2.74% | 500 |
| Nov 10, 2025 | 1,991.00 | 2,039.00 | 1,991.00 | 2,010.00 | 2,010.00 | 0.50% | 103 |
| Nov 7, 2025 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | -2.30% | 83 |
| Nov 5, 2025 | 2,050.00 | 2,050.00 | 2,003.00 | 2,047.00 | 2,047.00 | 0.10% | 4,739 |
| Nov 4, 2025 | 2,045.00 | 2,049.00 | 2,045.00 | 2,045.00 | 2,045.00 | 1.74% | 60 |
| Nov 3, 2025 | 2,050.00 | 2,050.00 | 2,003.00 | 2,010.00 | 2,010.00 | 0.50% | 4,577 |
| Oct 31, 2025 | 2,022.00 | 2,040.00 | 2,000.00 | 2,000.00 | 2,000.00 | -0.50% | 2,141 |
| Oct 30, 2025 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 0.30% | 6,293 |
| Oct 29, 2025 | 2,010.00 | 2,020.00 | 2,004.00 | 2,004.00 | 2,004.00 | -0.15% | 4,130 |
| Oct 28, 2025 | 2,000.00 | 2,010.00 | 2,000.00 | 2,007.00 | 2,007.00 | 0.35% | 4,280 |
| Oct 27, 2025 | 2,035.00 | 2,035.00 | 2,000.00 | 2,000.00 | 2,000.00 | -0.99% | 3,267 |
| Oct 24, 2025 | 2,003.00 | 2,020.00 | 2,003.00 | 2,020.00 | 2,020.00 | 0.85% | 4,563 |
| Oct 23, 2025 | 2,035.00 | 2,035.00 | 2,003.00 | 2,003.00 | 2,003.00 | -1.57% | 127 |
| Oct 22, 2025 | 2,002.00 | 2,035.00 | 2,001.00 | 2,035.00 | 2,035.00 | 0.30% | 3,768 |
| Oct 21, 2025 | 2,020.00 | 2,035.00 | 1,990.00 | 2,029.00 | 2,029.00 | 0.45% | 1,156 |
| Oct 20, 2025 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 5.21% | 16 |
| Oct 17, 2025 | 1,989.00 | 2,025.00 | 1,920.00 | 1,920.00 | 1,920.00 | -3.47% | 3,303 |
| Oct 16, 2025 | 1,989.00 | 1,989.00 | 1,989.00 | 1,989.00 | 1,989.00 | 4.68% | 7 |
| Oct 15, 2025 | 1,900.00 | 1,998.00 | 1,895.00 | 1,900.00 | 1,900.00 | - | 5,756 |
| Oct 14, 2025 | 1,935.00 | 1,935.00 | 1,900.00 | 1,900.00 | 1,900.00 | -2.56% | 3,546 |
| Oct 13, 2025 | 1,941.00 | 1,960.00 | 1,941.00 | 1,950.00 | 1,950.00 | 0.52% | 915 |
| Oct 10, 2025 | 1,948.00 | 1,950.00 | 1,940.00 | 1,940.00 | 1,940.00 | -0.46% | 5,998 |
| Oct 9, 2025 | 1,936.00 | 1,949.00 | 1,936.00 | 1,949.00 | 1,949.00 | 0.36% | 27 |