Ciments du Maroc Société Anonyme (CBSE:CMA)
Morocco · Delayed Price · Currency is MAD 1,659.00
+28.00 (1.72%)
At close: Jun 26, 2026
CBSE:CMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1,674.00 | 1,674.00 | 1,659.00 | 1,659.00 | 1,659.00 | 1.72% | 2,909 |
| Jun 25, 2026 | 1,665.00 | 1,665.00 | 1,631.00 | 1,631.00 | 1,631.00 | -0.55% | 181 |
| Jun 24, 2026 | 1,656.00 | 1,657.00 | 1,640.00 | 1,640.00 | 1,640.00 | -1.20% | 107 |
| Jun 23, 2026 | 1,651.00 | 1,665.00 | 1,651.00 | 1,660.00 | 1,660.00 | -1.72% | 2,125 |
| Jun 22, 2026 | 1,690.00 | 1,690.00 | 1,640.00 | 1,689.00 | 1,689.00 | -0.06% | 68 |
| Jun 19, 2026 | 1,693.00 | 1,693.00 | 1,690.00 | 1,690.00 | 1,690.00 | - | 426 |
| Jun 18, 2026 | 1,665.00 | 1,690.00 | 1,660.00 | 1,690.00 | 1,690.00 | 0.06% | 1,750 |
| Jun 16, 2026 | 1,690.00 | 1,694.00 | 1,680.00 | 1,689.00 | 1,689.00 | -0.06% | 759 |
| Jun 15, 2026 | 1,650.00 | 1,690.00 | 1,640.00 | 1,690.00 | 1,690.00 | 5.96% | 7,394 |
| Jun 12, 2026 | 1,650.00 | 1,650.00 | 1,595.00 | 1,595.00 | 1,595.00 | -0.31% | 579 |
| Jun 11, 2026 | 1,687.00 | 1,687.00 | 1,600.00 | 1,600.00 | 1,600.00 | -3.32% | 4,225 |
| Jun 10, 2026 | 1,650.00 | 1,688.00 | 1,650.00 | 1,655.00 | 1,655.00 | 0.30% | 43 |
| Jun 9, 2026 | 1,694.00 | 1,694.00 | 1,650.00 | 1,650.00 | 1,650.00 | -2.65% | 49 |
| Jun 8, 2026 | 1,648.00 | 1,695.00 | 1,620.00 | 1,695.00 | 1,695.00 | 3.35% | 3,182 |
| Jun 5, 2026 | 1,650.00 | 1,650.00 | 1,640.00 | 1,640.00 | 1,640.00 | -0.30% | 81 |
| Jun 4, 2026 | 1,645.00 | 1,645.00 | 1,630.00 | 1,645.00 | 1,645.00 | 1.98% | 58 |
| Jun 3, 2026 | 1,650.00 | 1,650.00 | 1,613.00 | 1,613.00 | 1,613.00 | -1.04% | 144 |
| Jun 2, 2026 | 1,650.00 | 1,650.00 | 1,630.00 | 1,630.00 | 1,630.00 | -1.21% | 646 |
| Jun 1, 2026 | 1,695.00 | 1,695.00 | 1,650.00 | 1,650.00 | 1,650.00 | - | 2,745 |
| May 26, 2026 | 1,694.00 | 1,700.00 | 1,650.00 | 1,650.00 | 1,650.00 | -1.26% | 1,285 |
| May 25, 2026 | 1,694.00 | 1,699.00 | 1,645.00 | 1,671.00 | 1,671.00 | 4.44% | 168,154 |
| May 22, 2026 | 1,600.00 | 1,660.00 | 1,596.00 | 1,600.00 | 1,600.00 | 0.57% | 3,568 |
| May 21, 2026 | 1,630.00 | 1,659.00 | 1,591.00 | 1,591.00 | 1,591.00 | 0.63% | 246 |
| May 20, 2026 | 1,680.00 | 1,680.00 | 1,581.00 | 1,581.00 | 1,581.00 | -1.19% | 1,338 |
| May 19, 2026 | 1,690.00 | 1,699.00 | 1,600.00 | 1,600.00 | 1,600.00 | -3.03% | 6,216 |
| May 18, 2026 | 1,699.00 | 1,699.00 | 1,650.00 | 1,650.00 | 1,650.00 | -0.36% | 1,030 |
| May 15, 2026 | 1,685.00 | 1,699.00 | 1,656.00 | 1,656.00 | 1,656.00 | -1.43% | 493 |
| May 14, 2026 | 1,680.00 | 1,699.00 | 1,673.00 | 1,680.00 | 1,680.00 | -0.30% | 143 |
| May 13, 2026 | 1,700.00 | 1,700.00 | 1,685.00 | 1,685.00 | 1,685.00 | -0.30% | 162 |
| May 12, 2026 | 1,720.00 | 1,720.00 | 1,690.00 | 1,690.00 | 1,690.00 | -0.59% | 341 |
| May 11, 2026 | 1,700.00 | 1,720.00 | 1,700.00 | 1,700.00 | 1,700.00 | - | 568 |
| May 8, 2026 | 1,700.00 | 1,700.00 | 1,695.00 | 1,700.00 | 1,700.00 | 0.29% | 149 |
| May 7, 2026 | 1,700.00 | 1,702.00 | 1,695.00 | 1,695.00 | 1,695.00 | -0.18% | 2,726 |
| May 6, 2026 | 1,710.00 | 1,725.00 | 1,698.00 | 1,698.00 | 1,698.00 | -0.12% | 1,825 |
| May 5, 2026 | 1,690.00 | 1,700.00 | 1,666.00 | 1,700.00 | 1,700.00 | 1.19% | 1,242 |
| May 4, 2026 | 1,730.00 | 1,730.00 | 1,680.00 | 1,680.00 | 1,680.00 | 0.48% | 1,589 |
| Apr 30, 2026 | 1,680.00 | 1,700.00 | 1,670.00 | 1,672.00 | 1,672.00 | -1.65% | 283 |
| Apr 29, 2026 | 1,697.00 | 1,700.00 | 1,676.00 | 1,700.00 | 1,700.00 | 0.24% | 847 |
| Apr 28, 2026 | 1,723.00 | 1,723.00 | 1,696.00 | 1,696.00 | 1,696.00 | -0.24% | 106 |
| Apr 27, 2026 | 1,705.00 | 1,710.00 | 1,700.00 | 1,700.00 | 1,700.00 | -0.58% | 1,551 |
| Apr 24, 2026 | 1,725.00 | 1,730.00 | 1,710.00 | 1,710.00 | 1,710.00 | -0.70% | 3,452 |
| Apr 23, 2026 | 1,717.00 | 1,740.00 | 1,717.00 | 1,722.00 | 1,722.00 | -1.03% | 3,067 |
| Apr 22, 2026 | 1,712.00 | 1,740.00 | 1,707.00 | 1,740.00 | 1,740.00 | 1.64% | 1,970 |
| Apr 21, 2026 | 1,743.00 | 1,743.00 | 1,710.00 | 1,712.00 | 1,712.00 | -0.17% | 1,059 |
| Apr 20, 2026 | 1,740.00 | 1,745.00 | 1,707.00 | 1,715.00 | 1,715.00 | -1.94% | 1,614 |
| Apr 17, 2026 | 1,739.00 | 1,750.00 | 1,705.00 | 1,749.00 | 1,749.00 | 2.28% | 40,023 |
| Apr 16, 2026 | 1,740.00 | 1,740.00 | 1,710.00 | 1,710.00 | 1,710.00 | -0.41% | 612 |
| Apr 15, 2026 | 1,735.00 | 1,744.00 | 1,717.00 | 1,717.00 | 1,717.00 | 0.41% | 1,437 |
| Apr 14, 2026 | 1,750.00 | 1,750.00 | 1,710.00 | 1,710.00 | 1,710.00 | -0.58% | 8,000 |
| Apr 13, 2026 | 1,747.00 | 1,758.00 | 1,715.00 | 1,720.00 | 1,720.00 | -2.77% | 996 |