Compagnie Marocaine de Goutte à goutte et de Pompage S.A. (CBSE:CMG)
Morocco flag Morocco · Delayed Price · Currency is MAD
380.00
+1.00 (0.26%)
At close: Aug 1, 2025

CBSE:CMG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 2025379.00383.00375.05379.00379.001.07%32,804
Jul 29, 2025370.05385.00370.05375.00375.001.34%86,409
Jul 28, 2025370.00375.00367.00370.05370.05-1.84%12,603
Jul 25, 2025377.00381.90370.10377.00377.000.07%61,077
Jul 24, 2025355.00383.50353.00376.75376.755.53%111,860
Jul 23, 2025349.00360.00349.00357.00357.000.56%12,372
Jul 22, 2025354.00355.95348.00355.00355.00-0.10%34,090
Jul 21, 2025358.00360.00351.50355.35355.35-1.29%5,853
Jul 18, 2025351.00360.00351.00360.00360.000.84%25,380
Jul 17, 2025355.00358.00351.00357.00357.001.13%16,195
Jul 16, 2025350.00355.00350.00353.00353.00-0.56%6,888
Jul 15, 2025355.10361.00355.00355.00355.00-2.20%14,569
Jul 14, 2025363.00363.90351.10363.00363.00-0.55%64,357
Jul 11, 2025351.40365.00351.40365.00365.002.53%51,536
Jul 10, 2025353.00356.00342.00356.00356.001.71%230,356
Jul 9, 2025334.90352.90331.50350.00350.004.95%105,432
Jul 8, 2025323.20334.95323.20333.50333.503.38%27,102
Jul 7, 2025325.40329.00320.00322.60322.60-1.95%3,856
Jul 4, 2025325.00342.00325.00329.00329.002.81%73,292
Jul 3, 2025312.30320.00310.00320.00320.001.27%53,983
Jul 2, 2025307.10316.00307.10316.00316.001.28%27,996
Jul 1, 2025315.00315.00310.05312.00312.00-0.95%9,368
Jun 30, 2025314.90315.00308.10315.00315.001.01%38,083
Jun 26, 2025312.00315.00311.65311.85311.85-0.05%14,150
Jun 25, 2025311.10316.50311.10312.00312.00-0.95%13,914
Jun 24, 2025313.00320.00313.00315.00315.003.28%8,910
Jun 23, 2025309.00309.50300.05305.00305.00-1.61%5,391
Jun 20, 2025305.50324.00305.50310.00310.00-23,950
Jun 19, 2025309.90310.00296.00310.00310.00-21,779
Jun 18, 2025312.20312.25304.00310.00310.00-0.64%34,148
Jun 17, 2025320.00320.00311.50312.00312.00-2.50%12,898
Jun 16, 2025315.70323.90315.00320.00320.00-1.51%4,832
Jun 13, 2025321.00326.00311.00324.90324.90-1.55%18,999
Jun 12, 2025331.70333.40325.05330.00330.00-1.76%14,685
Jun 11, 2025334.85335.95328.10335.90335.900.57%7,932
Jun 10, 2025330.00334.00330.00334.00334.001.37%1,618
Jun 6, 2025334.95334.95329.50329.50329.50-1.64%14,058
Jun 5, 2025332.00335.00330.60335.00335.000.90%6,261
Jun 4, 2025330.60337.50330.60332.00332.00-0.30%10,583
Jun 3, 2025329.05338.00329.05333.00333.00-1.36%28,516
Jun 2, 2025331.00337.60328.00337.60337.60-0.12%22,595
May 30, 2025339.40346.00338.00338.00338.00-0.41%66,353
May 29, 2025337.00341.00336.10339.40339.40-0.72%4,048
May 28, 2025336.05342.00334.05341.85341.85-0.04%4,587
May 27, 2025339.00343.00333.10342.00342.00-15,379
May 26, 2025345.00346.90340.00342.00342.00-1.70%5,961
May 23, 2025339.00349.00337.00347.90347.902.63%63,617
May 22, 2025342.00350.00335.00339.00339.000.31%73,865
May 21, 2025325.00337.95322.10337.95337.957.29%76,300
May 20, 2025319.00325.85305.00315.00315.00-1.56%27,274