Compagnie Marocaine de Goutte à goutte et de Pompage S.A. (CBSE:CMG)
Morocco · Delayed Price · Currency is MAD 353.00
+9.00 (2.62%)
At close: Jun 26, 2026
CBSE:CMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 340.00 | 353.00 | 337.25 | 353.00 | 353.00 | 2.62% | 7,480 |
| Jun 25, 2026 | 340.00 | 344.00 | 335.30 | 344.00 | 344.00 | 1.18% | 1,203 |
| Jun 24, 2026 | 340.00 | 340.10 | 335.05 | 340.00 | 340.00 | -1.45% | 2,214 |
| Jun 23, 2026 | 353.00 | 353.00 | 344.05 | 345.00 | 345.00 | -0.06% | 2,143 |
| Jun 22, 2026 | 355.00 | 355.00 | 341.00 | 345.20 | 345.20 | -2.76% | 232 |
| Jun 19, 2026 | 345.10 | 355.00 | 340.00 | 355.00 | 355.00 | 1.39% | 2,115 |
| Jun 18, 2026 | 353.00 | 355.00 | 350.15 | 350.15 | 350.15 | -2.17% | 3,265 |
| Jun 16, 2026 | 355.90 | 357.90 | 350.00 | 357.90 | 357.90 | 0.82% | 3,887 |
| Jun 15, 2026 | 348.00 | 360.00 | 348.00 | 355.00 | 355.00 | 5.97% | 10,007 |
| Jun 12, 2026 | 340.00 | 344.00 | 334.05 | 335.00 | 335.00 | 0.30% | 4,616 |
| Jun 11, 2026 | 340.00 | 342.00 | 331.00 | 334.00 | 334.00 | -1.76% | 3,452 |
| Jun 10, 2026 | 343.60 | 348.00 | 339.10 | 340.00 | 340.00 | -3.13% | 18,048 |
| Jun 9, 2026 | 345.70 | 351.90 | 345.00 | 351.00 | 351.00 | -0.26% | 1,092 |
| Jun 8, 2026 | 350.00 | 351.90 | 341.00 | 351.90 | 351.90 | 0.54% | 1,994 |
| Jun 5, 2026 | 356.75 | 356.75 | 349.00 | 350.00 | 350.00 | -1.89% | 4,556 |
| Jun 4, 2026 | 354.00 | 356.75 | 350.00 | 356.75 | 356.75 | 0.07% | 1,564 |
| Jun 3, 2026 | 352.30 | 356.70 | 348.10 | 356.50 | 356.50 | -0.39% | 2,211 |
| Jun 2, 2026 | 363.90 | 363.90 | 352.05 | 357.90 | 357.90 | -0.56% | 1,049 |
| Jun 1, 2026 | 358.10 | 365.00 | 356.30 | 359.90 | 359.90 | - | 7,251 |
| May 26, 2026 | 363.95 | 363.95 | 356.10 | 359.90 | 359.90 | -0.03% | 1,817 |
| May 25, 2026 | 362.20 | 368.70 | 357.95 | 360.00 | 360.00 | 0.57% | 4,175 |
| May 22, 2026 | 362.90 | 362.90 | 355.00 | 357.95 | 357.95 | 0.83% | 3,177 |
| May 21, 2026 | 365.00 | 365.00 | 355.00 | 355.00 | 355.00 | -2.74% | 10,173 |
| May 20, 2026 | 359.15 | 366.00 | 359.15 | 365.00 | 365.00 | -0.27% | 2,359 |
| May 19, 2026 | 356.00 | 368.40 | 356.00 | 366.00 | 366.00 | 1.55% | 3,669 |
| May 18, 2026 | 360.10 | 363.00 | 360.00 | 360.40 | 360.40 | -2.59% | 2,531 |
| May 15, 2026 | 368.00 | 370.00 | 361.20 | 370.00 | 370.00 | -1.07% | 6,154 |
| May 14, 2026 | 360.00 | 374.00 | 360.00 | 374.00 | 374.00 | -1.27% | 2,039 |
| May 13, 2026 | 360.00 | 378.80 | 350.00 | 378.80 | 378.80 | 5.22% | 5,972 |
| May 12, 2026 | 360.00 | 368.80 | 358.00 | 360.00 | 360.00 | -1.37% | 2,684 |
| May 11, 2026 | 370.00 | 370.45 | 361.00 | 365.00 | 365.00 | -2.41% | 1,948 |
| May 8, 2026 | 365.50 | 374.00 | 361.50 | 374.00 | 374.00 | 1.08% | 4,195 |
| May 7, 2026 | 372.00 | 372.00 | 362.00 | 370.00 | 370.00 | -0.51% | 3,441 |
| May 6, 2026 | 362.00 | 372.00 | 360.20 | 371.90 | 371.90 | 2.83% | 9,004 |
| May 5, 2026 | 354.00 | 361.65 | 354.00 | 361.65 | 361.65 | 0.46% | 2,879 |
| May 4, 2026 | 351.10 | 365.90 | 351.10 | 360.00 | 360.00 | 2.86% | 3,440 |
| Apr 30, 2026 | 360.00 | 360.00 | 342.00 | 350.00 | 350.00 | -2.78% | 6,200 |
| Apr 29, 2026 | 365.00 | 365.00 | 358.00 | 360.00 | 360.00 | -1.29% | 1,626 |
| Apr 28, 2026 | 367.95 | 367.95 | 359.00 | 364.70 | 364.70 | 1.31% | 8,503 |
| Apr 27, 2026 | 367.00 | 368.90 | 360.00 | 360.00 | 360.00 | - | 3,916 |
| Apr 24, 2026 | 370.00 | 375.00 | 359.00 | 360.00 | 360.00 | -4.00% | 22,277 |
| Apr 23, 2026 | 380.00 | 380.00 | 372.00 | 375.00 | 375.00 | -1.32% | 9,613 |
| Apr 22, 2026 | 376.10 | 385.00 | 376.10 | 380.00 | 380.00 | -0.01% | 28,807 |
| Apr 21, 2026 | 379.00 | 389.00 | 378.95 | 380.05 | 380.05 | 0.01% | 19,073 |
| Apr 20, 2026 | 380.50 | 383.00 | 378.00 | 380.00 | 380.00 | -3.06% | 16,037 |
| Apr 17, 2026 | 382.00 | 393.45 | 375.50 | 392.00 | 392.00 | 2.64% | 46,723 |
| Apr 16, 2026 | 380.00 | 384.00 | 374.05 | 381.90 | 381.90 | 0.50% | 3,114 |
| Apr 15, 2026 | 380.00 | 390.60 | 379.00 | 380.00 | 380.00 | - | 45,044 |
| Apr 14, 2026 | 371.10 | 381.50 | 371.10 | 380.00 | 380.00 | 1.06% | 8,668 |
| Apr 13, 2026 | 376.20 | 378.00 | 368.00 | 376.00 | 376.00 | -2.34% | 8,298 |