Compagnie Marocaine de Goutte à goutte et de Pompage S.A. (CBSE:CMG)
Morocco · Delayed Price · Currency is MAD 360.40
-9.60 (-2.59%)
At close: May 18, 2026
CBSE:CMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |