Compagnie Marocaine de Goutte à goutte et de Pompage S.A. (CBSE:CMG)
Morocco · Delayed Price · Currency is MAD 413.80
+1.80 (0.44%)
At close: Sep 4, 2025
CBSE:CMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 417.00 | 417.00 | 410.50 | 413.80 | 413.80 | 0.44% | 54,686 |
| Sep 3, 2025 | 395.00 | 427.00 | 392.00 | 412.00 | 412.00 | 5.64% | 256,140 |
| Sep 2, 2025 | 380.00 | 398.00 | 380.00 | 390.00 | 390.00 | 2.63% | 57,234 |
| Sep 1, 2025 | 395.00 | 395.00 | 380.00 | 380.00 | 380.00 | -3.06% | 22,804 |
| Aug 29, 2025 | 395.00 | 399.95 | 392.00 | 392.00 | 392.00 | -0.76% | 57,067 |
| Aug 28, 2025 | 404.00 | 405.05 | 394.10 | 395.00 | 395.00 | -2.45% | 47,629 |
| Aug 27, 2025 | 408.00 | 408.00 | 404.00 | 404.90 | 404.90 | -0.02% | 12,707 |
| Aug 26, 2025 | 411.05 | 417.00 | 405.00 | 405.00 | 405.00 | -1.46% | 29,268 |
| Aug 25, 2025 | 401.00 | 419.00 | 401.00 | 411.00 | 411.00 | -6.58% | 46,483 |
| Aug 22, 2025 | 401.00 | 439.95 | 401.00 | 439.95 | 439.95 | 9.99% | 17,497 |
| Aug 19, 2025 | 408.25 | 409.00 | 400.00 | 400.00 | 400.00 | -2.02% | 21,563 |
| Aug 18, 2025 | 418.95 | 418.95 | 408.00 | 408.25 | 408.25 | -2.55% | 7,181 |
| Aug 15, 2025 | 420.00 | 420.00 | 415.00 | 418.95 | 418.95 | 0.95% | 15,503 |
| Aug 13, 2025 | 415.00 | 420.00 | 414.50 | 415.00 | 415.00 | 1.22% | 18,588 |
| Aug 12, 2025 | 415.00 | 415.00 | 410.00 | 410.00 | 410.00 | - | 14,110 |
| Aug 11, 2025 | 402.00 | 417.00 | 402.00 | 410.00 | 410.00 | 3.77% | 31,206 |
| Aug 8, 2025 | 402.30 | 405.00 | 395.00 | 395.10 | 395.10 | -1.50% | 23,266 |
| Aug 7, 2025 | 410.00 | 415.00 | 400.05 | 401.10 | 401.10 | -1.69% | 35,722 |
| Aug 6, 2025 | 399.95 | 409.25 | 395.00 | 408.00 | 408.00 | 4.62% | 120,130 |
| Aug 5, 2025 | 380.00 | 400.00 | 378.00 | 390.00 | 390.00 | 3.72% | 238,859 |
| Aug 4, 2025 | 385.95 | 385.95 | 375.00 | 376.00 | 376.00 | -1.05% | 10,274 |
| Aug 1, 2025 | 376.30 | 388.00 | 376.30 | 380.00 | 380.00 | 0.26% | 71,327 |
| Jul 31, 2025 | 379.00 | 383.00 | 375.05 | 379.00 | 379.00 | 1.07% | 32,804 |
| Jul 29, 2025 | 370.05 | 385.00 | 370.05 | 375.00 | 375.00 | 1.34% | 86,409 |
| Jul 28, 2025 | 370.00 | 375.00 | 367.00 | 370.05 | 370.05 | -1.84% | 12,603 |
| Jul 25, 2025 | 377.00 | 381.90 | 370.10 | 377.00 | 377.00 | 0.07% | 61,077 |
| Jul 24, 2025 | 355.00 | 383.50 | 353.00 | 376.75 | 376.75 | 5.53% | 111,860 |
| Jul 23, 2025 | 349.00 | 360.00 | 349.00 | 357.00 | 357.00 | 0.56% | 12,372 |
| Jul 22, 2025 | 354.00 | 355.95 | 348.00 | 355.00 | 355.00 | -0.10% | 34,090 |
| Jul 21, 2025 | 358.00 | 360.00 | 351.50 | 355.35 | 355.35 | -1.29% | 5,853 |
| Jul 18, 2025 | 351.00 | 360.00 | 351.00 | 360.00 | 360.00 | 0.84% | 25,380 |
| Jul 17, 2025 | 355.00 | 358.00 | 351.00 | 357.00 | 357.00 | 1.13% | 16,195 |
| Jul 16, 2025 | 350.00 | 355.00 | 350.00 | 353.00 | 353.00 | -0.56% | 6,888 |
| Jul 15, 2025 | 355.10 | 361.00 | 355.00 | 355.00 | 355.00 | -2.20% | 14,569 |
| Jul 14, 2025 | 363.00 | 363.90 | 351.10 | 363.00 | 363.00 | -0.55% | 64,357 |
| Jul 11, 2025 | 351.40 | 365.00 | 351.40 | 365.00 | 365.00 | 2.53% | 51,536 |
| Jul 10, 2025 | 353.00 | 356.00 | 342.00 | 356.00 | 356.00 | 1.71% | 230,356 |
| Jul 9, 2025 | 334.90 | 352.90 | 331.50 | 350.00 | 350.00 | 4.95% | 105,432 |
| Jul 8, 2025 | 323.20 | 334.95 | 323.20 | 333.50 | 333.50 | 3.38% | 27,102 |
| Jul 7, 2025 | 325.40 | 329.00 | 320.00 | 322.60 | 322.60 | -1.95% | 3,856 |
| Jul 4, 2025 | 325.00 | 342.00 | 325.00 | 329.00 | 329.00 | 2.81% | 73,292 |
| Jul 3, 2025 | 312.30 | 320.00 | 310.00 | 320.00 | 320.00 | 1.27% | 53,983 |
| Jul 2, 2025 | 307.10 | 316.00 | 307.10 | 316.00 | 316.00 | 1.28% | 27,996 |
| Jul 1, 2025 | 315.00 | 315.00 | 310.05 | 312.00 | 312.00 | -0.95% | 9,368 |
| Jun 30, 2025 | 314.90 | 315.00 | 308.10 | 315.00 | 315.00 | 1.01% | 38,083 |
| Jun 26, 2025 | 312.00 | 315.00 | 311.65 | 311.85 | 311.85 | -0.05% | 14,150 |
| Jun 25, 2025 | 311.10 | 316.50 | 311.10 | 312.00 | 312.00 | -0.95% | 13,914 |
| Jun 24, 2025 | 313.00 | 320.00 | 313.00 | 315.00 | 315.00 | 3.28% | 8,910 |
| Jun 23, 2025 | 309.00 | 309.50 | 300.05 | 305.00 | 305.00 | -1.61% | 5,391 |
| Jun 20, 2025 | 305.50 | 324.00 | 305.50 | 310.00 | 310.00 | - | 23,950 |