Skip to main content
logo
Ciments du Maroc Société Anonyme (CBSE:CMA)
Morocco flag Morocco · Delayed Price · Currency is MAD
2,020.00
-45.00 (-2.18%)
At close: Sep 8, 2025

CBSE:CMA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 20252,069.002,070.002,020.002,020.002,020.00-2.18%3,213
Sep 4, 20252,070.002,070.002,065.002,065.002,065.00-0.24%308
Sep 3, 20252,075.002,097.002,070.002,070.002,070.00-3,007
Sep 2, 20252,100.002,100.002,068.002,070.002,070.00-1.33%41
Sep 1, 20252,100.002,100.002,065.002,098.002,098.00-0.10%1,155
Aug 29, 20252,146.002,146.002,100.002,100.002,100.00-0.47%1,332
Aug 28, 20252,159.002,179.002,110.002,110.002,110.00-0.89%8,322
Aug 27, 20252,065.002,150.002,060.002,129.002,129.003.35%19,236
Aug 26, 20252,040.002,088.002,039.002,060.002,060.000.98%22,423
Aug 25, 20252,000.002,040.002,000.002,040.002,040.00-7,383
Aug 22, 20251,986.002,040.001,986.002,040.002,040.002.77%56
Aug 19, 20251,986.002,019.001,985.001,985.001,985.00-1.24%1,898
Aug 18, 20252,028.002,040.002,010.002,010.002,010.000.35%645
Aug 15, 20252,029.002,029.002,000.002,003.002,003.00-1.09%5,378
Aug 13, 20252,024.002,025.002,023.002,025.002,025.000.05%1,971
Aug 12, 20252,029.002,029.002,024.002,024.002,024.00-461
Aug 11, 20252,028.002,029.002,024.002,024.002,024.000.25%1,202
Aug 8, 20252,016.002,025.002,016.002,019.002,019.000.35%147
Aug 7, 20252,025.002,030.002,012.002,012.002,012.00-0.84%1,650
Aug 6, 20252,025.002,029.002,025.002,029.002,029.00-0.05%102
Aug 5, 20252,013.002,030.002,010.002,030.002,030.000.25%1,322
Aug 4, 20252,069.002,070.002,025.002,025.002,025.000.65%3,641
Aug 1, 20252,073.002,073.002,012.002,012.002,012.00-2.33%1,142
Jul 31, 20252,020.002,076.002,020.002,060.002,060.000.98%136
Jul 29, 20252,050.002,050.002,020.002,040.002,040.00-0.49%2,431
Jul 28, 20252,050.002,050.002,010.002,050.002,050.00-0.68%2,040
Jul 25, 20252,065.002,065.002,050.002,064.002,064.00-0.96%2,805
Jul 24, 20252,099.002,099.002,015.002,084.002,084.00-0.71%883
Jul 23, 20252,096.002,116.002,087.002,099.002,099.00-1,787
Jul 22, 20252,099.002,099.002,099.002,099.002,099.00-7
Jul 21, 20252,120.002,120.002,053.002,099.002,099.001.89%67
Jul 18, 20252,110.002,110.002,060.002,060.002,060.00-4.19%2,224
Jul 17, 20252,110.002,150.002,065.002,150.002,090.001.18%4,835
Jul 16, 20252,056.002,125.002,056.002,125.002,065.701.29%74
Jul 15, 20252,110.002,110.002,065.002,098.002,039.45-259
Jul 14, 20252,056.002,100.002,056.002,098.002,039.451.60%87
Jul 11, 20252,064.002,065.002,057.002,065.002,007.370.44%3,300
Jul 10, 20252,056.002,065.002,051.002,056.001,998.62-2.10%4,769
Jul 9, 20252,065.002,100.002,051.002,100.002,041.401.69%1,758
Jul 8, 20252,032.002,070.002,032.002,065.002,007.37-1.67%2,246
Jul 7, 20252,095.002,100.002,025.002,100.002,041.401.69%2,693
Jul 4, 20252,066.002,066.002,060.002,065.002,007.37-6,156
Jul 3, 20252,100.002,128.002,065.002,065.002,007.37-1.67%8,030
Jul 2, 20252,100.002,100.002,023.002,100.002,041.400.05%2,822
Jul 1, 20252,049.002,099.002,010.002,099.002,040.422.39%2,065
Jun 30, 20251,994.002,050.001,937.002,050.001,992.794.06%8,255
Jun 26, 20251,968.001,990.001,965.001,970.001,915.02-958
Jun 25, 20251,991.001,992.001,970.001,970.001,915.02-1.15%4,232
Jun 24, 20251,932.002,000.001,932.001,993.001,937.385.45%5,396
Jun 23, 20251,890.001,915.001,890.001,890.001,837.26-1.31%643