Compagnie Marocaine de Goutte à goutte et de Pompage S.A. (CBSE:CMG)
Morocco · Delayed Price · Currency is MAD 362.50
+6.50 (1.83%)
At close: Nov 28, 2025
CBSE:CMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 359.00 | 363.00 | 352.00 | 362.50 | 362.50 | 1.83% | 13,806 |
| Nov 27, 2025 | 368.90 | 368.90 | 356.00 | 356.00 | 356.00 | -3.39% | 16,674 |
| Nov 26, 2025 | 365.90 | 368.90 | 360.00 | 368.50 | 368.50 | -0.35% | 8,709 |
| Nov 25, 2025 | 360.00 | 369.80 | 353.00 | 369.80 | 369.80 | 2.44% | 8,382 |
| Nov 24, 2025 | 340.00 | 365.00 | 336.00 | 361.00 | 361.00 | 4.94% | 25,750 |
| Nov 21, 2025 | 344.00 | 346.00 | 340.00 | 344.00 | 344.00 | 0.17% | 15,052 |
| Nov 20, 2025 | 346.00 | 350.00 | 343.00 | 343.40 | 343.40 | -1.60% | 9,011 |
| Nov 19, 2025 | 353.90 | 353.90 | 343.50 | 349.00 | 349.00 | -2.79% | 6,022 |
| Nov 17, 2025 | 361.00 | 370.00 | 350.00 | 359.00 | 359.00 | -0.28% | 3,980 |
| Nov 14, 2025 | 370.00 | 371.95 | 360.00 | 360.00 | 360.00 | -2.70% | 4,108 |
| Nov 13, 2025 | 368.00 | 372.00 | 367.00 | 370.00 | 370.00 | -0.54% | 1,644 |
| Nov 12, 2025 | 370.00 | 373.00 | 366.70 | 372.00 | 372.00 | 0.54% | 2,436 |
| Nov 11, 2025 | 373.00 | 377.00 | 366.50 | 370.00 | 370.00 | -0.80% | 3,910 |
| Nov 10, 2025 | 373.80 | 378.40 | 372.00 | 373.00 | 373.00 | -0.53% | 3,036 |
| Nov 7, 2025 | 375.20 | 378.90 | 375.00 | 375.00 | 375.00 | -1.03% | 2,935 |
| Nov 5, 2025 | 381.30 | 383.00 | 375.00 | 378.90 | 378.90 | -1.07% | 9,860 |
| Nov 4, 2025 | 387.00 | 387.00 | 382.20 | 383.00 | 383.00 | -1.29% | 2,886 |
| Nov 3, 2025 | 392.30 | 395.00 | 385.00 | 388.00 | 388.00 | 1.17% | 12,566 |
| Oct 31, 2025 | 382.25 | 398.00 | 382.25 | 383.50 | 383.50 | -0.76% | 14,071 |
| Oct 30, 2025 | 384.00 | 388.00 | 380.50 | 386.45 | 386.45 | 0.38% | 10,321 |
| Oct 29, 2025 | 387.00 | 387.00 | 383.00 | 385.00 | 385.00 | -0.52% | 6,996 |
| Oct 28, 2025 | 385.00 | 387.00 | 382.10 | 387.00 | 387.00 | 0.26% | 26,541 |
| Oct 27, 2025 | 386.50 | 390.00 | 384.10 | 386.00 | 386.00 | -0.39% | 6,530 |
| Oct 24, 2025 | 386.00 | 389.70 | 385.00 | 387.50 | 387.50 | -0.39% | 12,340 |
| Oct 23, 2025 | 398.90 | 398.90 | 386.80 | 389.00 | 389.00 | -1.99% | 5,620 |
| Oct 22, 2025 | 398.00 | 405.00 | 395.00 | 396.90 | 396.90 | -0.28% | 34,103 |
| Oct 21, 2025 | 389.00 | 398.00 | 389.00 | 398.00 | 398.00 | 2.37% | 62,119 |
| Oct 20, 2025 | 380.25 | 391.00 | 376.00 | 388.80 | 388.80 | 3.24% | 21,257 |
| Oct 17, 2025 | 381.05 | 383.00 | 375.10 | 376.60 | 376.60 | -1.93% | 13,694 |
| Oct 16, 2025 | 373.00 | 385.00 | 369.00 | 384.00 | 384.00 | 4.35% | 6,321 |
| Oct 15, 2025 | 370.00 | 380.00 | 361.00 | 368.00 | 368.00 | -0.54% | 12,836 |
| Oct 14, 2025 | 384.80 | 390.00 | 370.00 | 370.00 | 370.00 | -3.65% | 14,317 |
| Oct 13, 2025 | 379.00 | 385.00 | 370.00 | 384.00 | 384.00 | 3.78% | 8,220 |
| Oct 10, 2025 | 380.10 | 387.95 | 370.00 | 370.00 | 370.00 | -2.89% | 21,916 |
| Oct 9, 2025 | 390.00 | 390.00 | 381.00 | 381.00 | 381.00 | -2.30% | 26,384 |
| Oct 8, 2025 | 392.00 | 394.00 | 389.00 | 389.95 | 389.95 | -0.37% | 26,437 |
| Oct 7, 2025 | 395.00 | 395.00 | 391.00 | 391.40 | 391.40 | -0.15% | 33,253 |
| Oct 6, 2025 | 403.80 | 403.80 | 392.00 | 392.00 | 392.00 | 1.82% | 82,565 |
| Oct 3, 2025 | 381.00 | 394.95 | 381.00 | 385.00 | 385.00 | 4.05% | 105,534 |
| Oct 2, 2025 | 360.00 | 386.00 | 350.00 | 370.00 | 370.00 | -2.63% | 82,031 |
| Oct 1, 2025 | 385.00 | 390.00 | 375.00 | 380.00 | 380.00 | -4.28% | 48,147 |
| Sep 30, 2025 | 390.00 | 397.00 | 370.00 | 397.00 | 397.00 | -0.25% | 57,929 |
| Sep 29, 2025 | 405.00 | 408.00 | 390.00 | 398.00 | 398.00 | -2.67% | 24,912 |
| Sep 26, 2025 | 405.70 | 409.95 | 402.60 | 408.90 | 408.90 | -0.02% | 42,088 |
| Sep 25, 2025 | 410.00 | 413.00 | 407.10 | 409.00 | 409.00 | -0.61% | 14,969 |
| Sep 24, 2025 | 411.00 | 415.90 | 406.10 | 411.50 | 411.50 | -1.08% | 11,042 |
| Sep 23, 2025 | 417.00 | 417.50 | 405.00 | 416.00 | 416.00 | -0.24% | 13,442 |
| Sep 22, 2025 | 411.20 | 419.00 | 411.20 | 417.00 | 417.00 | -0.71% | 7,317 |
| Sep 19, 2025 | 413.50 | 420.00 | 408.00 | 420.00 | 420.00 | 2.94% | 28,874 |
| Sep 18, 2025 | 398.00 | 425.00 | 398.00 | 408.00 | 408.00 | 2.00% | 39,207 |