Ciments du Maroc Société Anonyme (CBSE:CMA)
Morocco · Delayed Price · Currency is MAD 1,379.00
-10.00 (-0.72%)
At close: Oct 30, 2026
CBSE:CMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,400.00 | 1,416.00 | 1,379.00 | 1,379.00 | 1,379.00 | -0.72% | 1,601 |
| Oct 29, 2026 | 1,400.00 | 1,419.00 | 1,389.00 | 1,389.00 | 1,389.00 | -1.14% | 1,297 |
| Oct 28, 2026 | 1,410.00 | 1,425.00 | 1,405.00 | 1,405.00 | 1,405.00 | -0.21% | 573 |
| Oct 27, 2026 | 1,415.00 | 1,415.00 | 1,397.00 | 1,408.00 | 1,408.00 | 0.93% | 1,408 |
| Oct 26, 2026 | 1,440.00 | 1,449.00 | 1,395.00 | 1,395.00 | 1,395.00 | -0.50% | 2,701 |
| Oct 23, 2026 | 1,410.00 | 1,415.00 | 1,402.00 | 1,402.00 | 1,402.00 | -0.57% | 3,376 |
| Oct 22, 2026 | 1,396.00 | 1,410.00 | 1,390.00 | 1,410.00 | 1,410.00 | 1.37% | 2,821 |
| Oct 21, 2026 | 1,429.00 | 1,429.00 | 1,391.00 | 1,391.00 | 1,391.00 | -0.71% | 1,113 |
| Oct 20, 2026 | 1,430.00 | 1,430.00 | 1,401.00 | 1,401.00 | 1,401.00 | -0.64% | 866 |
| Oct 19, 2026 | 1,466.00 | 1,466.00 | 1,410.00 | 1,410.00 | 1,410.00 | -1.81% | 1,112 |
| Oct 16, 2026 | 1,465.00 | 1,465.00 | 1,435.00 | 1,436.00 | 1,436.00 | -0.62% | 1,586 |
| Oct 15, 2026 | 1,441.00 | 1,467.00 | 1,441.00 | 1,445.00 | 1,445.00 | - | 3,066 |
| Oct 14, 2026 | 1,450.00 | 1,455.00 | 1,440.00 | 1,445.00 | 1,445.00 | 0.49% | 1,136 |
| Oct 13, 2026 | 1,406.00 | 1,450.00 | 1,406.00 | 1,438.00 | 1,438.00 | 2.28% | 729 |
| Oct 12, 2026 | 1,432.00 | 1,449.00 | 1,400.00 | 1,406.00 | 1,406.00 | 0.43% | 1,010 |
| Oct 9, 2026 | 1,443.00 | 1,472.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | 1,421 |
| Oct 8, 2026 | 1,480.00 | 1,480.00 | 1,400.00 | 1,400.00 | 1,400.00 | -3.45% | 6,135 |
| Oct 7, 2026 | 1,516.00 | 1,516.00 | 1,450.00 | 1,450.00 | 1,450.00 | - | 5,272 |
| Oct 6, 2026 | 1,510.00 | 1,510.00 | 1,440.00 | 1,450.00 | 1,450.00 | -3.33% | 5,195 |
| Oct 5, 2026 | 1,519.00 | 1,540.00 | 1,500.00 | 1,500.00 | 1,500.00 | 2.39% | 180 |
| Oct 2, 2026 | 1,505.00 | 1,595.00 | 1,465.00 | 1,465.00 | 1,465.00 | -2.40% | 3,271 |
| Oct 1, 2026 | 1,560.00 | 1,560.00 | 1,501.00 | 1,501.00 | 1,501.00 | -2.15% | 3,755 |
| Sep 30, 2026 | 1,562.00 | 1,579.00 | 1,534.00 | 1,534.00 | 1,534.00 | -2.85% | 172 |
| Sep 29, 2026 | 1,578.00 | 1,579.00 | 1,520.00 | 1,579.00 | 1,579.00 | 3.88% | 2,691 |
| Sep 28, 2026 | 1,586.00 | 1,586.00 | 1,520.00 | 1,520.00 | 1,520.00 | -1.94% | 1,676 |
| Sep 25, 2026 | 1,576.00 | 1,590.00 | 1,550.00 | 1,550.00 | 1,550.00 | -0.06% | 10,942 |
| Sep 24, 2026 | 1,619.00 | 1,619.00 | 1,551.00 | 1,551.00 | 1,551.00 | -0.26% | 1,384 |
| Sep 23, 2026 | 1,635.00 | 1,635.00 | 1,550.00 | 1,555.00 | 1,555.00 | -2.81% | 6,534 |
| Sep 22, 2026 | 1,625.00 | 1,635.00 | 1,600.00 | 1,600.00 | 1,600.00 | -2.08% | 274 |
| Sep 21, 2026 | 1,634.00 | 1,634.00 | 1,633.00 | 1,634.00 | 1,634.00 | 5.08% | 125 |
| Sep 18, 2026 | 1,611.00 | 1,611.00 | 1,555.00 | 1,555.00 | 1,555.00 | -2.75% | 4,428 |
| Sep 17, 2026 | 1,604.00 | 1,620.00 | 1,604.00 | 1,599.00 | 1,599.00 | - | 73 |
| Sep 16, 2026 | 1,600.00 | 1,604.00 | 1,599.00 | 1,599.00 | 1,599.00 | -0.06% | 513 |
| Sep 15, 2026 | 1,650.00 | 1,650.00 | 1,600.00 | 1,600.00 | 1,600.00 | -2.85% | 5,377 |
| Sep 14, 2026 | 1,687.00 | 1,687.00 | 1,647.00 | 1,647.00 | 1,647.00 | -0.12% | 77 |
| Sep 11, 2026 | 1,690.00 | 1,690.00 | 1,649.00 | 1,649.00 | 1,649.00 | -2.54% | 914 |
| Sep 10, 2026 | 1,690.00 | 1,700.00 | 1,690.00 | 1,692.00 | 1,692.00 | 0.06% | 42 |
| Sep 9, 2026 | 1,715.00 | 1,725.00 | 1,691.00 | 1,691.00 | 1,691.00 | -2.20% | 156 |
| Sep 8, 2026 | 1,710.00 | 1,731.00 | 1,710.00 | 1,729.00 | 1,729.00 | -0.06% | 13 |
| Sep 7, 2026 | 1,746.00 | 1,746.00 | 1,720.00 | 1,730.00 | 1,730.00 | -1.14% | 1,806 |
| Sep 4, 2026 | 1,695.00 | 1,750.00 | 1,690.00 | 1,750.00 | 1,750.00 | 3.24% | 8,460 |
| Sep 3, 2026 | 1,692.00 | 1,695.00 | 1,690.00 | 1,695.00 | 1,695.00 | 0.18% | 169 |
| Sep 2, 2026 | 1,693.00 | 1,693.00 | 1,692.00 | 1,692.00 | 1,692.00 | 0.71% | 4 |
| Sep 1, 2026 | 1,709.00 | 1,709.00 | 1,660.00 | 1,680.00 | 1,680.00 | -0.88% | 208 |
| Aug 31, 2026 | 1,700.00 | 1,700.00 | 1,695.00 | 1,695.00 | 1,695.00 | 0.89% | 380 |
| Aug 28, 2026 | 1,691.00 | 1,715.00 | 1,680.00 | 1,680.00 | 1,680.00 | -0.59% | 486 |
| Aug 27, 2026 | 1,705.00 | 1,720.00 | 1,690.00 | 1,690.00 | 1,690.00 | -1.69% | 2,234 |
| Aug 24, 2026 | 1,709.00 | 1,719.00 | 1,691.00 | 1,719.00 | 1,719.00 | 1.12% | 379 |
| Aug 19, 2026 | 1,700.00 | 1,701.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0.47% | 998 |
| Aug 18, 2026 | 1,695.00 | 1,700.00 | 1,686.00 | 1,692.00 | 1,692.00 | -0.47% | 147 |