Compagnie Marocaine de Goutte à goutte et de Pompage S.A. (CBSE:CMG)
Morocco · Delayed Price · Currency is MAD 364.70
+4.70 (1.31%)
At close: Apr 28, 2026
CBSE:CMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 10, 2026 | 373.70 | 385.00 | 373.70 | 385.00 | 385.00 | 1.88% | 11,379 |
| Apr 9, 2026 | 372.00 | 377.90 | 370.50 | 377.90 | 377.90 | -0.55% | 8,881 |
| Apr 8, 2026 | 375.00 | 380.00 | 365.00 | 380.00 | 380.00 | 4.97% | 24,889 |
| Apr 7, 2026 | 361.15 | 363.00 | 358.00 | 362.00 | 362.00 | -1.60% | 5,212 |
| Apr 6, 2026 | 369.95 | 370.00 | 361.15 | 367.90 | 367.90 | -0.57% | 1,149 |
| Apr 3, 2026 | 360.15 | 373.00 | 360.00 | 370.00 | 370.00 | 0.01% | 45,126 |
| Apr 2, 2026 | 360.20 | 369.95 | 354.10 | 369.95 | 369.95 | 0.26% | 13,251 |
| Apr 1, 2026 | 359.00 | 369.00 | 352.00 | 369.00 | 369.00 | 5.28% | 28,229 |
| Mar 31, 2026 | 360.00 | 360.00 | 350.50 | 350.50 | 350.50 | -3.71% | 7,030 |
| Mar 30, 2026 | 360.00 | 364.10 | 353.10 | 364.00 | 364.00 | 1.11% | 916 |
| Mar 27, 2026 | 368.00 | 368.00 | 360.00 | 360.00 | 360.00 | -2.70% | 15,083 |
| Mar 26, 2026 | 357.10 | 370.00 | 357.10 | 370.00 | 370.00 | 0.82% | 49,619 |
| Mar 25, 2026 | 358.90 | 367.00 | 350.00 | 367.00 | 367.00 | 3.38% | 12,402 |
| Mar 24, 2026 | 360.00 | 360.00 | 346.35 | 355.00 | 355.00 | - | 3,933 |
| Mar 19, 2026 | 345.00 | 355.00 | 342.00 | 355.00 | 355.00 | -0.28% | 3,674 |
| Mar 18, 2026 | 340.00 | 356.00 | 339.00 | 356.00 | 356.00 | 5.33% | 7,968 |
| Mar 17, 2026 | 336.50 | 338.00 | 336.25 | 338.00 | 338.00 | -0.29% | 3,584 |
| Mar 16, 2026 | 330.00 | 339.00 | 329.00 | 339.00 | 339.00 | 2.73% | 11,443 |
| Mar 13, 2026 | 341.00 | 346.95 | 330.00 | 330.00 | 330.00 | -2.94% | 34,116 |
| Mar 12, 2026 | 345.00 | 345.05 | 340.00 | 340.00 | 340.00 | -1.45% | 19,479 |
| Mar 11, 2026 | 350.10 | 363.00 | 342.00 | 345.00 | 345.00 | -1.41% | 21,222 |
| Mar 10, 2026 | 360.00 | 369.00 | 349.95 | 349.95 | 349.95 | -0.01% | 15,378 |
| Mar 9, 2026 | 350.00 | 350.00 | 340.00 | 350.00 | 350.00 | -0.85% | 3,744 |
| Mar 6, 2026 | 375.00 | 379.00 | 350.10 | 353.00 | 353.00 | -4.59% | 50,873 |
| Mar 5, 2026 | 354.00 | 370.00 | 354.00 | 370.00 | 370.00 | 5.71% | 21,572 |
| Mar 4, 2026 | 338.00 | 360.00 | 338.00 | 350.00 | 350.00 | 4.79% | 8,083 |
| Mar 3, 2026 | 342.00 | 350.00 | 330.00 | 334.00 | 334.00 | -5.11% | 34,201 |
| Mar 2, 2026 | 355.00 | 365.00 | 352.00 | 352.00 | 352.00 | -6.88% | 34,085 |
| Feb 27, 2026 | 380.00 | 380.20 | 376.00 | 378.00 | 378.00 | -1.31% | 21,337 |
| Feb 26, 2026 | 381.55 | 390.00 | 380.00 | 383.00 | 383.00 | -0.52% | 4,167 |
| Feb 25, 2026 | 381.15 | 385.00 | 381.15 | 385.00 | 385.00 | - | 12,634 |
| Feb 24, 2026 | 389.90 | 389.90 | 380.15 | 385.00 | 385.00 | -1.53% | 7,044 |
| Feb 23, 2026 | 383.20 | 391.00 | 380.25 | 391.00 | 391.00 | -0.50% | 3,125 |
| Feb 20, 2026 | 382.10 | 392.95 | 382.10 | 392.95 | 392.95 | 0.24% | 16,667 |
| Feb 19, 2026 | 388.00 | 392.00 | 380.25 | 392.00 | 392.00 | 0.77% | 2,262 |
| Feb 18, 2026 | 385.25 | 390.00 | 385.25 | 389.00 | 389.00 | -1.38% | 1,882 |
| Feb 17, 2026 | 388.00 | 396.95 | 386.00 | 394.45 | 394.45 | -0.89% | 12,645 |
| Feb 16, 2026 | 385.90 | 398.00 | 376.00 | 398.00 | 398.00 | 3.38% | 16,453 |