Ciments du Maroc Société Anonyme (CBSE:CMA)
Morocco · Delayed Price · Currency is MAD 1,715.00
+35.00 (2.08%)
At close: Aug 10, 2026
CBSE:CMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1,715.00 | 1,715.00 | 1,691.00 | 1,691.00 | 1,691.00 | -1.40% | 1,672 |
| Aug 10, 2026 | 1,680.00 | 1,715.00 | 1,680.00 | 1,715.00 | 1,715.00 | 2.08% | 6,108 |
| Aug 7, 2026 | 1,655.00 | 1,680.00 | 1,655.00 | 1,680.00 | 1,680.00 | 0.60% | 13,370 |
| Aug 6, 2026 | 1,676.00 | 1,676.00 | 1,660.00 | 1,670.00 | 1,670.00 | 0.60% | 2,032 |
| Aug 5, 2026 | 1,661.00 | 1,676.00 | 1,660.00 | 1,660.00 | 1,660.00 | -0.84% | 1,491 |
| Aug 4, 2026 | 1,666.00 | 1,676.00 | 1,661.00 | 1,674.00 | 1,674.00 | 0.84% | 24 |
| Aug 3, 2026 | 1,669.00 | 1,669.00 | 1,660.00 | 1,660.00 | 1,660.00 | - | 2,153 |
| Jul 31, 2026 | 1,659.00 | 1,660.00 | 1,637.00 | 1,660.00 | 1,660.00 | - | 1,615 |
| Jul 29, 2026 | 1,660.00 | 1,660.00 | 1,640.00 | 1,660.00 | 1,660.00 | 0.42% | 1,358 |
| Jul 28, 2026 | 1,679.00 | 1,680.00 | 1,640.00 | 1,653.00 | 1,653.00 | 0.18% | 923 |
| Jul 27, 2026 | 1,668.00 | 1,688.00 | 1,645.00 | 1,650.00 | 1,650.00 | -0.54% | 157 |
| Jul 24, 2026 | 1,659.00 | 1,660.00 | 1,640.00 | 1,659.00 | 1,659.00 | - | 923 |
| Jul 23, 2026 | 1,667.00 | 1,667.00 | 1,659.00 | 1,659.00 | 1,659.00 | -0.30% | 2,121 |
| Jul 22, 2026 | 1,610.00 | 1,664.00 | 1,610.00 | 1,664.00 | 1,664.00 | 0.91% | 293 |
| Jul 21, 2026 | 1,643.00 | 1,649.00 | 1,610.00 | 1,649.00 | 1,649.00 | 2.55% | 34 |
| Jul 20, 2026 | 1,649.00 | 1,649.00 | 1,608.00 | 1,608.00 | 1,608.00 | -0.12% | 394 |
| Jul 17, 2026 | 1,650.00 | 1,650.00 | 1,610.00 | 1,610.00 | 1,610.00 | -2.42% | 2,069 |
| Jul 16, 2026 | 1,645.00 | 1,650.00 | 1,635.00 | 1,650.00 | 1,650.00 | 0.92% | 57 |
| Jul 15, 2026 | 1,645.00 | 1,645.00 | 1,616.00 | 1,635.00 | 1,635.00 | -0.55% | 2,058 |
| Jul 14, 2026 | 1,655.00 | 1,655.00 | 1,615.00 | 1,644.00 | 1,644.00 | 1.48% | 546 |
| Jul 13, 2026 | 1,686.00 | 1,686.00 | 1,620.00 | 1,620.00 | 1,620.00 | -0.12% | 167 |
| Jul 10, 2026 | 1,660.00 | 1,660.00 | 1,620.00 | 1,622.00 | 1,622.00 | 0.12% | 4,022 |
| Jul 9, 2026 | 1,622.00 | 1,644.00 | 1,620.00 | 1,620.00 | 1,620.00 | -1.82% | 27 |
| Jul 8, 2026 | 1,631.00 | 1,654.00 | 1,631.00 | 1,650.00 | 1,650.00 | 1.16% | 22 |
| Jul 7, 2026 | 1,645.00 | 1,668.00 | 1,631.00 | 1,631.00 | 1,631.00 | -0.85% | 772 |
| Jul 6, 2026 | 1,650.00 | 1,650.00 | 1,645.00 | 1,645.00 | 1,645.00 | 1.23% | 272 |
| Jul 3, 2026 | 1,699.00 | 1,701.00 | 1,690.00 | 1,690.00 | 1,625.00 | - | 757 |
| Jul 2, 2026 | 1,695.00 | 1,695.00 | 1,690.00 | 1,690.00 | 1,625.00 | - | 66 |
| Jul 1, 2026 | 1,679.00 | 1,699.00 | 1,650.00 | 1,690.00 | 1,625.00 | 2.92% | 1,979 |
| Jun 30, 2026 | 1,688.00 | 1,688.00 | 1,642.00 | 1,642.00 | 1,578.85 | -0.97% | 222 |
| Jun 29, 2026 | 1,685.00 | 1,685.00 | 1,638.00 | 1,658.00 | 1,594.23 | -0.06% | 340 |
| Jun 26, 2026 | 1,674.00 | 1,674.00 | 1,659.00 | 1,659.00 | 1,595.19 | 1.72% | 2,909 |
| Jun 25, 2026 | 1,665.00 | 1,665.00 | 1,631.00 | 1,631.00 | 1,568.27 | -0.55% | 181 |
| Jun 24, 2026 | 1,656.00 | 1,657.00 | 1,640.00 | 1,640.00 | 1,576.92 | -1.20% | 107 |
| Jun 23, 2026 | 1,651.00 | 1,665.00 | 1,651.00 | 1,660.00 | 1,596.15 | -1.72% | 2,125 |
| Jun 22, 2026 | 1,690.00 | 1,690.00 | 1,640.00 | 1,689.00 | 1,624.04 | -0.06% | 68 |
| Jun 19, 2026 | 1,693.00 | 1,693.00 | 1,690.00 | 1,690.00 | 1,625.00 | - | 426 |
| Jun 18, 2026 | 1,665.00 | 1,690.00 | 1,660.00 | 1,690.00 | 1,625.00 | 0.06% | 1,750 |
| Jun 16, 2026 | 1,690.00 | 1,694.00 | 1,680.00 | 1,689.00 | 1,624.04 | -0.06% | 759 |
| Jun 15, 2026 | 1,650.00 | 1,690.00 | 1,640.00 | 1,690.00 | 1,625.00 | 5.96% | 7,394 |
| Jun 12, 2026 | 1,650.00 | 1,650.00 | 1,595.00 | 1,595.00 | 1,533.65 | -0.31% | 579 |
| Jun 11, 2026 | 1,687.00 | 1,687.00 | 1,600.00 | 1,600.00 | 1,538.46 | -3.32% | 4,225 |
| Jun 10, 2026 | 1,650.00 | 1,688.00 | 1,650.00 | 1,655.00 | 1,591.35 | 0.30% | 43 |
| Jun 9, 2026 | 1,694.00 | 1,694.00 | 1,650.00 | 1,650.00 | 1,586.54 | -2.65% | 49 |
| Jun 8, 2026 | 1,648.00 | 1,695.00 | 1,620.00 | 1,695.00 | 1,629.81 | 3.35% | 3,182 |
| Jun 5, 2026 | 1,650.00 | 1,650.00 | 1,640.00 | 1,640.00 | 1,576.92 | -0.30% | 81 |
| Jun 4, 2026 | 1,645.00 | 1,645.00 | 1,630.00 | 1,645.00 | 1,581.73 | 1.98% | 58 |
| Jun 3, 2026 | 1,650.00 | 1,650.00 | 1,613.00 | 1,613.00 | 1,550.96 | -1.04% | 144 |
| Jun 2, 2026 | 1,650.00 | 1,650.00 | 1,630.00 | 1,630.00 | 1,567.31 | -1.21% | 646 |
| Jun 1, 2026 | 1,695.00 | 1,695.00 | 1,650.00 | 1,650.00 | 1,586.54 | - | 2,745 |