Compagnie Marocaine de Goutte à goutte et de Pompage S.A. (CBSE:CMG)
Morocco · Delayed Price · Currency is MAD 329.00
-6.90 (-2.05%)
At close: Aug 11, 2026
CBSE:CMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 334.00 | 334.85 | 328.15 | 329.00 | 329.00 | -2.05% | 7,431 |
| Aug 10, 2026 | 336.95 | 336.95 | 334.00 | 335.90 | 335.90 | -0.30% | 2,920 |
| Aug 7, 2026 | 324.10 | 336.90 | 324.10 | 336.90 | 336.90 | 3.06% | 10,967 |
| Aug 6, 2026 | 326.00 | 326.90 | 318.10 | 326.90 | 326.90 | 0.58% | 2,530 |
| Aug 5, 2026 | 320.00 | 325.00 | 318.00 | 325.00 | 325.00 | 0.31% | 4,275 |
| Aug 4, 2026 | 317.00 | 324.00 | 317.00 | 324.00 | 324.00 | 1.73% | 1,690 |
| Aug 3, 2026 | 324.00 | 324.00 | 318.00 | 318.50 | 318.50 | -1.70% | 1,939 |
| Jul 31, 2026 | 320.00 | 324.00 | 320.00 | 324.00 | 324.00 | 1.25% | 999 |
| Jul 29, 2026 | 320.00 | 320.00 | 317.10 | 320.00 | 320.00 | 0.31% | 1,317 |
| Jul 28, 2026 | 320.00 | 321.80 | 316.00 | 319.00 | 319.00 | - | 814 |
| Jul 27, 2026 | 319.00 | 321.90 | 316.30 | 319.00 | 319.00 | 0.31% | 1,593 |
| Jul 24, 2026 | 316.00 | 321.00 | 314.00 | 318.00 | 318.00 | 0.95% | 1,562 |
| Jul 23, 2026 | 312.15 | 321.00 | 312.15 | 315.00 | 315.00 | 1.27% | 9,125 |
| Jul 22, 2026 | 316.20 | 318.95 | 310.00 | 311.05 | 311.05 | -1.88% | 2,632 |
| Jul 21, 2026 | 317.30 | 319.95 | 316.20 | 317.00 | 317.00 | - | 6,563 |
| Jul 20, 2026 | 317.00 | 326.00 | 317.00 | 317.00 | 317.00 | - | 939 |
| Jul 17, 2026 | 320.00 | 324.90 | 317.00 | 317.00 | 317.00 | -2.16% | 1,472 |
| Jul 16, 2026 | 325.00 | 325.95 | 320.00 | 324.00 | 324.00 | -0.31% | 419 |
| Jul 15, 2026 | 320.00 | 326.00 | 320.00 | 325.00 | 325.00 | 1.56% | 1,915 |
| Jul 14, 2026 | 329.00 | 336.00 | 316.00 | 320.00 | 320.00 | -3.04% | 10,718 |
| Jul 13, 2026 | 334.10 | 335.00 | 329.00 | 330.05 | 330.05 | -2.63% | 2,382 |
| Jul 10, 2026 | 334.50 | 339.50 | 334.10 | 338.95 | 338.95 | 0.88% | 9,777 |
| Jul 9, 2026 | 334.20 | 337.90 | 334.00 | 336.00 | 336.00 | -0.59% | 384 |
| Jul 8, 2026 | 336.00 | 340.00 | 335.00 | 338.00 | 338.00 | 0.60% | 727 |
| Jul 7, 2026 | 337.05 | 340.00 | 336.00 | 336.00 | 336.00 | -1.18% | 418 |
| Jul 6, 2026 | 337.50 | 344.95 | 336.00 | 340.00 | 340.00 | 1.49% | 731 |
| Jul 3, 2026 | 339.00 | 344.00 | 335.00 | 335.00 | 335.00 | -2.90% | 4,146 |
| Jul 2, 2026 | 347.00 | 347.00 | 336.00 | 345.00 | 345.00 | 2.99% | 161 |
| Jul 1, 2026 | 348.00 | 349.90 | 335.00 | 335.00 | 335.00 | -2.05% | 955 |
| Jun 30, 2026 | 352.80 | 352.80 | 332.50 | 342.00 | 342.00 | 0.21% | 2,871 |
| Jun 29, 2026 | 341.00 | 349.95 | 341.00 | 341.30 | 341.30 | -3.31% | 665 |
| 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 |