Ciments du Maroc Société Anonyme (CBSE:CMA)
Morocco · Delayed Price · Currency is MAD 1,920.00
-69.00 (-3.47%)
At close: Oct 17, 2025
CBSE:CMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 1,950.00 | 1,950.00 | 1,942.00 | 1,942.00 | 1,942.00 | -0.41% | 6,464 |
| Oct 7, 2025 | 2,010.00 | 2,010.00 | 1,950.00 | 1,950.00 | 1,950.00 | -2.50% | 1,171 |
| Oct 6, 2025 | 2,023.00 | 2,031.00 | 1,981.00 | 2,000.00 | 2,000.00 | 1.01% | 580 |
| Oct 3, 2025 | 1,960.00 | 2,038.00 | 1,960.00 | 1,980.00 | 1,980.00 | 0.05% | 4,377 |
| Oct 2, 2025 | 1,900.00 | 1,979.00 | 1,850.00 | 1,979.00 | 1,979.00 | 4.16% | 5,221 |
| Oct 1, 2025 | 1,960.00 | 2,040.00 | 1,900.00 | 1,900.00 | 1,900.00 | -7.32% | 8,662 |
| Sep 30, 2025 | 1,955.00 | 2,050.00 | 1,950.00 | 2,050.00 | 2,050.00 | 3.54% | 14,456 |
| Sep 29, 2025 | 1,992.00 | 2,039.00 | 1,980.00 | 1,980.00 | 1,980.00 | -3.37% | 2,529 |
| Sep 26, 2025 | 2,065.00 | 2,065.00 | 2,049.00 | 2,049.00 | 2,049.00 | -0.05% | 8,353 |
| Sep 25, 2025 | 2,027.00 | 2,050.00 | 2,020.00 | 2,050.00 | 2,050.00 | 0.20% | 7,401 |
| Sep 24, 2025 | 2,140.00 | 2,140.00 | 2,011.00 | 2,046.00 | 2,046.00 | 4.92% | 14,875 |
| Sep 23, 2025 | 2,080.00 | 2,080.00 | 1,950.00 | 1,950.00 | 1,950.00 | -5.71% | 4,094 |
| Sep 22, 2025 | 2,130.00 | 2,130.00 | 2,068.00 | 2,068.00 | 2,068.00 | -3.81% | 9,241 |
| Sep 19, 2025 | 1,969.00 | 2,150.00 | 1,969.00 | 2,150.00 | 2,150.00 | 9.19% | 3,884 |
| Sep 18, 2025 | 1,949.00 | 1,969.00 | 1,949.00 | 1,969.00 | 1,969.00 | 2.55% | 993 |
| Sep 17, 2025 | 1,960.00 | 1,960.00 | 1,920.00 | 1,920.00 | 1,920.00 | -2.54% | 2,149 |
| Sep 16, 2025 | 1,950.00 | 1,970.00 | 1,950.00 | 1,970.00 | 1,970.00 | 1.03% | 817 |
| Sep 15, 2025 | 1,980.00 | 1,981.00 | 1,950.00 | 1,950.00 | 1,950.00 | -1.52% | 130 |
| Sep 12, 2025 | 2,000.00 | 2,040.00 | 1,980.00 | 1,980.00 | 1,980.00 | -1.00% | 5,844 |
| Sep 11, 2025 | 2,030.00 | 2,030.00 | 2,000.00 | 2,000.00 | 2,000.00 | -1.48% | 614 |
| Sep 10, 2025 | 2,010.00 | 2,030.00 | 2,003.00 | 2,030.00 | 2,030.00 | 4.10% | 8,242 |
| Sep 9, 2025 | 2,019.00 | 2,023.00 | 1,950.00 | 1,950.00 | 1,950.00 | -3.47% | 4,250 |
| Sep 8, 2025 | 2,069.00 | 2,070.00 | 2,020.00 | 2,020.00 | 2,020.00 | -2.18% | 3,213 |
| Sep 4, 2025 | 2,070.00 | 2,070.00 | 2,065.00 | 2,065.00 | 2,065.00 | -0.24% | 308 |
| Sep 3, 2025 | 2,075.00 | 2,097.00 | 2,070.00 | 2,070.00 | 2,070.00 | - | 3,007 |
| Sep 2, 2025 | 2,100.00 | 2,100.00 | 2,068.00 | 2,070.00 | 2,070.00 | -1.33% | 41 |
| Sep 1, 2025 | 2,100.00 | 2,100.00 | 2,065.00 | 2,098.00 | 2,098.00 | -0.10% | 1,155 |
| Aug 29, 2025 | 2,146.00 | 2,146.00 | 2,100.00 | 2,100.00 | 2,100.00 | -0.47% | 1,332 |
| Aug 28, 2025 | 2,159.00 | 2,179.00 | 2,110.00 | 2,110.00 | 2,110.00 | -0.89% | 8,322 |
| Aug 27, 2025 | 2,065.00 | 2,150.00 | 2,060.00 | 2,129.00 | 2,129.00 | 3.35% | 19,236 |
| Aug 26, 2025 | 2,040.00 | 2,088.00 | 2,039.00 | 2,060.00 | 2,060.00 | 0.98% | 22,423 |
| Aug 25, 2025 | 2,000.00 | 2,040.00 | 2,000.00 | 2,040.00 | 2,040.00 | - | 7,383 |
| Aug 22, 2025 | 1,986.00 | 2,040.00 | 1,986.00 | 2,040.00 | 2,040.00 | 2.77% | 56 |
| Aug 19, 2025 | 1,986.00 | 2,019.00 | 1,985.00 | 1,985.00 | 1,985.00 | -1.24% | 1,898 |
| Aug 18, 2025 | 2,028.00 | 2,040.00 | 2,010.00 | 2,010.00 | 2,010.00 | 0.35% | 645 |
| Aug 15, 2025 | 2,029.00 | 2,029.00 | 2,000.00 | 2,003.00 | 2,003.00 | -1.09% | 5,378 |
| Aug 13, 2025 | 2,024.00 | 2,025.00 | 2,023.00 | 2,025.00 | 2,025.00 | 0.05% | 1,971 |
| Aug 12, 2025 | 2,029.00 | 2,029.00 | 2,024.00 | 2,024.00 | 2,024.00 | - | 461 |
| Aug 11, 2025 | 2,028.00 | 2,029.00 | 2,024.00 | 2,024.00 | 2,024.00 | 0.25% | 1,202 |
| Aug 8, 2025 | 2,016.00 | 2,025.00 | 2,016.00 | 2,019.00 | 2,019.00 | 0.35% | 147 |
| Aug 7, 2025 | 2,025.00 | 2,030.00 | 2,012.00 | 2,012.00 | 2,012.00 | -0.84% | 1,650 |
| Aug 6, 2025 | 2,025.00 | 2,029.00 | 2,025.00 | 2,029.00 | 2,029.00 | -0.05% | 102 |
| Aug 5, 2025 | 2,013.00 | 2,030.00 | 2,010.00 | 2,030.00 | 2,030.00 | 0.25% | 1,322 |