Ciments du Maroc Société Anonyme (CBSE:CMA)
Morocco · Delayed Price · Currency is MAD 1,727.00
-13.00 (-0.75%)
At close: Jan 30, 2026
CBSE:CMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |