Compagnie Marocaine de Goutte à goutte et de Pompage S.A. (CBSE:CMG)
Morocco · Delayed Price · Currency is MAD 287.00
-17.00 (-5.59%)
At close: Sep 18, 2026
CBSE:CMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 304.00 | 308.00 | 287.00 | 287.00 | 287.00 | -5.59% | 37,840 |
| Sep 17, 2026 | 308.00 | 308.75 | 306.00 | 304.00 | 304.00 | - | 293 |
| Sep 16, 2026 | 313.65 | 313.70 | 304.00 | 304.00 | 304.00 | 0.50% | 1,443 |
| Sep 15, 2026 | 317.00 | 317.00 | 309.00 | 309.00 | 302.50 | -1.12% | 9,432 |
| Sep 14, 2026 | 321.00 | 328.50 | 309.50 | 312.50 | 305.93 | -3.25% | 10,452 |
| Sep 11, 2026 | 327.10 | 330.00 | 323.00 | 323.00 | 316.21 | -2.86% | 4,401 |
| Sep 10, 2026 | 330.00 | 332.50 | 325.25 | 332.50 | 325.51 | -0.45% | 3,484 |
| Sep 9, 2026 | 323.50 | 334.00 | 323.50 | 334.00 | 326.97 | 2.14% | 4,407 |
| Sep 8, 2026 | 319.95 | 335.00 | 319.00 | 327.00 | 320.12 | 3.15% | 6,160 |
| Sep 7, 2026 | 312.10 | 317.00 | 312.10 | 317.00 | 310.33 | 1.91% | 1,482 |
| Sep 4, 2026 | 317.95 | 317.95 | 311.05 | 311.05 | 304.51 | -1.55% | 6,924 |
| Sep 3, 2026 | 312.95 | 319.00 | 308.00 | 315.95 | 309.30 | 2.18% | 6,418 |
| Sep 2, 2026 | 312.50 | 318.90 | 308.00 | 309.20 | 302.70 | -0.90% | 16,221 |
| Sep 1, 2026 | 320.00 | 325.00 | 308.00 | 312.00 | 305.44 | -2.50% | 35,031 |
| Aug 31, 2026 | 329.85 | 329.85 | 318.00 | 320.00 | 313.27 | -2.44% | 29,744 |
| Aug 28, 2026 | 335.00 | 345.00 | 328.00 | 328.00 | 321.10 | 2.50% | 41,055 |
| Aug 27, 2026 | 324.45 | 324.45 | 319.90 | 320.00 | 313.27 | -1.23% | 11,156 |
| Aug 24, 2026 | 322.95 | 324.00 | 319.25 | 324.00 | 317.18 | 1.25% | 35,166 |
| Aug 19, 2026 | 319.00 | 323.95 | 319.00 | 320.00 | 313.27 | 0.31% | 3,875 |
| Aug 18, 2026 | 323.00 | 323.00 | 319.00 | 319.00 | 312.29 | -1.24% | 6,308 |
| Aug 17, 2026 | 322.00 | 324.95 | 322.00 | 323.00 | 316.21 | 0.62% | 4,398 |
| Aug 13, 2026 | 320.00 | 325.00 | 320.00 | 321.00 | 314.25 | 0.31% | 11,178 |
| Aug 12, 2026 | 327.10 | 330.00 | 320.00 | 320.00 | 313.27 | -2.74% | 21,138 |
| Aug 11, 2026 | 334.00 | 334.85 | 328.15 | 329.00 | 322.08 | -2.05% | 7,431 |
| Aug 10, 2026 | 336.95 | 336.95 | 334.00 | 335.90 | 328.83 | -0.30% | 2,920 |
| Aug 7, 2026 | 324.10 | 336.90 | 324.10 | 336.90 | 329.81 | 3.06% | 10,967 |
| Aug 6, 2026 | 326.00 | 326.90 | 318.10 | 326.90 | 320.02 | 0.58% | 2,530 |
| Aug 5, 2026 | 320.00 | 325.00 | 318.00 | 325.00 | 318.16 | 0.31% | 4,275 |
| Aug 4, 2026 | 317.00 | 324.00 | 317.00 | 324.00 | 317.18 | 1.73% | 1,690 |
| Aug 3, 2026 | 324.00 | 324.00 | 318.00 | 318.50 | 311.80 | -1.70% | 1,939 |
| Jul 31, 2026 | 320.00 | 324.00 | 320.00 | 324.00 | 317.18 | 1.25% | 999 |
| Jul 29, 2026 | 320.00 | 320.00 | 317.10 | 320.00 | 313.27 | 0.31% | 1,317 |
| Jul 28, 2026 | 320.00 | 321.80 | 316.00 | 319.00 | 312.29 | - | 814 |
| Jul 27, 2026 | 319.00 | 321.90 | 316.30 | 319.00 | 312.29 | 0.31% | 1,593 |
| Jul 24, 2026 | 316.00 | 321.00 | 314.00 | 318.00 | 311.31 | 0.95% | 1,562 |
| Jul 23, 2026 | 312.15 | 321.00 | 312.15 | 315.00 | 308.37 | 1.27% | 9,125 |
| Jul 22, 2026 | 316.20 | 318.95 | 310.00 | 311.05 | 304.51 | -1.88% | 2,632 |
| Jul 21, 2026 | 317.30 | 319.95 | 316.20 | 317.00 | 310.33 | - | 6,563 |
| Jul 20, 2026 | 317.00 | 326.00 | 317.00 | 317.00 | 310.33 | - | 939 |
| Jul 17, 2026 | 320.00 | 324.90 | 317.00 | 317.00 | 310.33 | -2.16% | 1,472 |
| Jul 16, 2026 | 325.00 | 325.95 | 320.00 | 324.00 | 317.18 | -0.31% | 419 |
| Jul 15, 2026 | 320.00 | 326.00 | 320.00 | 325.00 | 318.16 | 1.56% | 1,915 |
| Jul 14, 2026 | 329.00 | 336.00 | 316.00 | 320.00 | 313.27 | -3.04% | 10,718 |
| Jul 13, 2026 | 334.10 | 335.00 | 329.00 | 330.05 | 323.11 | -2.63% | 2,382 |
| Jul 10, 2026 | 334.50 | 339.50 | 334.10 | 338.95 | 331.82 | 0.88% | 9,777 |
| Jul 9, 2026 | 334.20 | 337.90 | 334.00 | 336.00 | 328.93 | -0.59% | 384 |
| Jul 8, 2026 | 336.00 | 340.00 | 335.00 | 338.00 | 330.89 | 0.60% | 727 |
| Jul 7, 2026 | 337.05 | 340.00 | 336.00 | 336.00 | 328.93 | -1.18% | 418 |
| Jul 6, 2026 | 337.50 | 344.95 | 336.00 | 340.00 | 332.85 | 1.49% | 731 |
| Jul 3, 2026 | 339.00 | 344.00 | 335.00 | 335.00 | 327.95 | -2.90% | 4,146 |