Compagnie Marocaine de Goutte à goutte et de Pompage S.A. (CBSE:CMG)
380.00
+1.00 (0.26%)
At close: Aug 1, 2025
CBSE:CMG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jun 19, 2025 | 309.90 | 310.00 | 296.00 | 310.00 | 310.00 | - | 21,779 |
Jun 18, 2025 | 312.20 | 312.25 | 304.00 | 310.00 | 310.00 | -0.64% | 34,148 |
Jun 17, 2025 | 320.00 | 320.00 | 311.50 | 312.00 | 312.00 | -2.50% | 12,898 |
Jun 16, 2025 | 315.70 | 323.90 | 315.00 | 320.00 | 320.00 | -1.51% | 4,832 |
Jun 13, 2025 | 321.00 | 326.00 | 311.00 | 324.90 | 324.90 | -1.55% | 18,999 |
Jun 12, 2025 | 331.70 | 333.40 | 325.05 | 330.00 | 330.00 | -1.76% | 14,685 |
Jun 11, 2025 | 334.85 | 335.95 | 328.10 | 335.90 | 335.90 | 0.57% | 7,932 |
Jun 10, 2025 | 330.00 | 334.00 | 330.00 | 334.00 | 334.00 | 1.37% | 1,618 |
Jun 6, 2025 | 334.95 | 334.95 | 329.50 | 329.50 | 329.50 | -1.64% | 14,058 |
Jun 5, 2025 | 332.00 | 335.00 | 330.60 | 335.00 | 335.00 | 0.90% | 6,261 |
Jun 4, 2025 | 330.60 | 337.50 | 330.60 | 332.00 | 332.00 | -0.30% | 10,583 |
Jun 3, 2025 | 329.05 | 338.00 | 329.05 | 333.00 | 333.00 | -1.36% | 28,516 |
Jun 2, 2025 | 331.00 | 337.60 | 328.00 | 337.60 | 337.60 | -0.12% | 22,595 |
May 30, 2025 | 339.40 | 346.00 | 338.00 | 338.00 | 338.00 | -0.41% | 66,353 |
May 29, 2025 | 337.00 | 341.00 | 336.10 | 339.40 | 339.40 | -0.72% | 4,048 |
May 28, 2025 | 336.05 | 342.00 | 334.05 | 341.85 | 341.85 | -0.04% | 4,587 |
May 27, 2025 | 339.00 | 343.00 | 333.10 | 342.00 | 342.00 | - | 15,379 |
May 26, 2025 | 345.00 | 346.90 | 340.00 | 342.00 | 342.00 | -1.70% | 5,961 |
May 23, 2025 | 339.00 | 349.00 | 337.00 | 347.90 | 347.90 | 2.63% | 63,617 |
May 22, 2025 | 342.00 | 350.00 | 335.00 | 339.00 | 339.00 | 0.31% | 73,865 |
May 21, 2025 | 325.00 | 337.95 | 322.10 | 337.95 | 337.95 | 7.29% | 76,300 |
May 20, 2025 | 319.00 | 325.85 | 305.00 | 315.00 | 315.00 | -1.56% | 27,274 |