Compagnie Marocaine de Goutte à goutte et de Pompage S.A. (CBSE:CMG)
Morocco · Delayed Price · Currency is MAD 368.00
-2.00 (-0.54%)
At close: Dec 19, 2025
CBSE:CMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 366.00 | 370.00 | 365.00 | 368.00 | 368.00 | -0.54% | 80,037 |
| Dec 18, 2025 | 370.00 | 372.80 | 366.00 | 370.00 | 370.00 | 1.37% | 2,384 |
| Dec 17, 2025 | 362.05 | 374.85 | 362.00 | 365.00 | 365.00 | -1.35% | 12,858 |
| Dec 16, 2025 | 378.00 | 379.80 | 370.00 | 370.00 | 370.00 | -1.60% | 6,416 |
| Dec 15, 2025 | 380.00 | 380.00 | 371.00 | 376.00 | 376.00 | - | 4,877 |
| Dec 12, 2025 | 375.00 | 380.00 | 370.00 | 376.00 | 376.00 | 0.27% | 21,468 |
| Dec 11, 2025 | 365.00 | 375.00 | 363.00 | 375.00 | 375.00 | 2.46% | 4,810 |
| Dec 10, 2025 | 367.50 | 377.00 | 366.00 | 366.00 | 366.00 | -2.66% | 4,003 |
| Dec 9, 2025 | 364.00 | 376.00 | 364.00 | 376.00 | 376.00 | -0.27% | 803 |
| Dec 8, 2025 | 366.20 | 377.00 | 360.40 | 377.00 | 377.00 | -0.79% | 1,506 |
| Dec 5, 2025 | 357.00 | 380.00 | 354.00 | 380.00 | 380.00 | 4.11% | 6,980 |
| Dec 4, 2025 | 348.00 | 365.00 | 348.00 | 365.00 | 365.00 | 4.89% | 4,090 |
| Dec 3, 2025 | 345.30 | 352.40 | 345.30 | 348.00 | 348.00 | - | 9,989 |
| Dec 2, 2025 | 350.90 | 360.00 | 348.00 | 348.00 | 348.00 | -1.42% | 17,955 |
| Dec 1, 2025 | 352.00 | 362.00 | 352.00 | 353.00 | 353.00 | -2.62% | 3,340 |
| 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 |