Compagnie Marocaine de Goutte à goutte et de Pompage S.A. (CBSE:CMG)
Morocco · Delayed Price · Currency is MAD 408.90
-0.10 (-0.02%)
At close: Sep 26, 2025
CBSE:CMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 17, 2025 | 400.00 | 400.00 | 398.10 | 400.00 | 400.00 | - | 3,469 |
| Sep 16, 2025 | 403.00 | 403.00 | 398.30 | 400.00 | 400.00 | - | 13,009 |
| Sep 15, 2025 | 410.00 | 410.00 | 400.00 | 400.00 | 393.70 | -1.72% | 21,302 |
| Sep 12, 2025 | 411.95 | 412.00 | 406.05 | 407.00 | 400.59 | -0.73% | 9,369 |
| Sep 11, 2025 | 404.00 | 411.95 | 404.00 | 410.00 | 403.54 | 1.49% | 8,196 |
| Sep 10, 2025 | 403.80 | 409.00 | 397.00 | 404.00 | 397.64 | 2.02% | 45,753 |
| Sep 9, 2025 | 414.00 | 414.00 | 396.00 | 396.00 | 389.76 | -3.88% | 59,257 |
| Sep 8, 2025 | 413.00 | 414.80 | 411.00 | 412.00 | 405.51 | -0.43% | 37,281 |
| Sep 4, 2025 | 417.00 | 417.00 | 410.50 | 413.80 | 407.28 | 0.44% | 54,686 |
| Sep 3, 2025 | 395.00 | 427.00 | 392.00 | 412.00 | 405.51 | 5.64% | 256,140 |
| Sep 2, 2025 | 380.00 | 398.00 | 380.00 | 390.00 | 383.86 | 2.63% | 57,234 |
| Sep 1, 2025 | 395.00 | 395.00 | 380.00 | 380.00 | 374.02 | -3.06% | 22,804 |
| Aug 29, 2025 | 395.00 | 399.95 | 392.00 | 392.00 | 385.83 | -0.76% | 57,067 |
| Aug 28, 2025 | 404.00 | 405.05 | 394.10 | 395.00 | 388.78 | -2.45% | 47,629 |
| Aug 27, 2025 | 408.00 | 408.00 | 404.00 | 404.90 | 398.52 | -0.02% | 12,707 |
| Aug 26, 2025 | 411.05 | 417.00 | 405.00 | 405.00 | 398.62 | -1.46% | 29,268 |
| Aug 25, 2025 | 401.00 | 419.00 | 401.00 | 411.00 | 404.53 | -6.58% | 46,483 |
| Aug 22, 2025 | 401.00 | 439.95 | 401.00 | 439.95 | 433.02 | 9.99% | 17,497 |
| Aug 19, 2025 | 408.25 | 409.00 | 400.00 | 400.00 | 393.70 | -2.02% | 21,563 |
| Aug 18, 2025 | 418.95 | 418.95 | 408.00 | 408.25 | 401.82 | -2.55% | 7,181 |
| Aug 15, 2025 | 420.00 | 420.00 | 415.00 | 418.95 | 412.35 | 0.95% | 15,503 |
| Aug 13, 2025 | 415.00 | 420.00 | 414.50 | 415.00 | 408.46 | 1.22% | 18,588 |
| Aug 12, 2025 | 415.00 | 415.00 | 410.00 | 410.00 | 403.54 | - | 14,110 |
| Aug 11, 2025 | 402.00 | 417.00 | 402.00 | 410.00 | 403.54 | 3.77% | 31,206 |
| Aug 8, 2025 | 402.30 | 405.00 | 395.00 | 395.10 | 388.88 | -1.50% | 23,266 |
| Aug 7, 2025 | 410.00 | 415.00 | 400.05 | 401.10 | 394.78 | -1.69% | 35,722 |
| Aug 6, 2025 | 399.95 | 409.25 | 395.00 | 408.00 | 401.57 | 4.62% | 120,130 |
| Aug 5, 2025 | 380.00 | 400.00 | 378.00 | 390.00 | 383.86 | 3.72% | 238,859 |
| Aug 4, 2025 | 385.95 | 385.95 | 375.00 | 376.00 | 370.08 | -1.05% | 10,274 |
| Aug 1, 2025 | 376.30 | 388.00 | 376.30 | 380.00 | 374.02 | 0.26% | 71,327 |
| Jul 31, 2025 | 379.00 | 383.00 | 375.05 | 379.00 | 373.03 | 1.07% | 32,804 |
| Jul 29, 2025 | 370.05 | 385.00 | 370.05 | 375.00 | 369.09 | 1.34% | 86,409 |
| Jul 28, 2025 | 370.00 | 375.00 | 367.00 | 370.05 | 364.22 | -1.84% | 12,603 |
| Jul 25, 2025 | 377.00 | 381.90 | 370.10 | 377.00 | 371.06 | 0.07% | 61,077 |
| Jul 24, 2025 | 355.00 | 383.50 | 353.00 | 376.75 | 370.82 | 5.53% | 111,860 |
| Jul 23, 2025 | 349.00 | 360.00 | 349.00 | 357.00 | 351.38 | 0.56% | 12,372 |
| Jul 22, 2025 | 354.00 | 355.95 | 348.00 | 355.00 | 349.41 | -0.10% | 34,090 |
| Jul 21, 2025 | 358.00 | 360.00 | 351.50 | 355.35 | 349.75 | -1.29% | 5,853 |
| Jul 18, 2025 | 351.00 | 360.00 | 351.00 | 360.00 | 354.33 | 0.84% | 25,380 |
| Jul 17, 2025 | 355.00 | 358.00 | 351.00 | 357.00 | 351.38 | 1.13% | 16,195 |
| Jul 16, 2025 | 350.00 | 355.00 | 350.00 | 353.00 | 347.44 | -0.56% | 6,888 |
| Jul 15, 2025 | 355.10 | 361.00 | 355.00 | 355.00 | 349.41 | -2.20% | 14,569 |
| Jul 14, 2025 | 363.00 | 363.90 | 351.10 | 363.00 | 357.28 | -0.55% | 64,357 |