Cartier Saada SA (CBSE:CRS)
Morocco · Delayed Price · Currency is MAD 33.80
-0.05 (-0.15%)
At close: Dec 19, 2025
Cartier Saada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 35.00 | 35.00 | 33.60 | 33.80 | 33.80 | -0.15% | 2,664 |
| Dec 18, 2025 | 34.49 | 34.49 | 33.18 | 33.85 | 33.85 | -0.44% | 2,407 |
| Dec 17, 2025 | 34.47 | 34.60 | 33.95 | 34.00 | 34.00 | -1.28% | 1,563 |
| Dec 16, 2025 | 34.00 | 34.72 | 33.11 | 34.44 | 34.44 | 0.61% | 3,265 |
| Dec 15, 2025 | 32.25 | 34.54 | 32.25 | 34.23 | 34.23 | 0.41% | 1,992 |
| Dec 12, 2025 | 34.25 | 34.26 | 33.99 | 34.09 | 34.09 | 0.29% | 1,909 |
| Dec 11, 2025 | 34.49 | 34.83 | 32.00 | 33.99 | 33.99 | -2.86% | 6,387 |
| Dec 10, 2025 | 33.12 | 35.00 | 33.12 | 34.99 | 34.99 | -0.03% | 633 |
| Dec 9, 2025 | 35.26 | 35.26 | 34.16 | 35.00 | 35.00 | 2.64% | 161 |
| Dec 8, 2025 | 34.00 | 35.39 | 34.00 | 34.10 | 34.10 | -1.87% | 145 |
| Dec 5, 2025 | 34.10 | 34.90 | 34.10 | 34.75 | 34.75 | -0.52% | 881 |
| Dec 4, 2025 | 34.11 | 34.95 | 34.11 | 34.93 | 34.93 | -1.58% | 394 |
| Dec 3, 2025 | 34.00 | 35.50 | 34.00 | 35.49 | 35.49 | 4.38% | 634 |
| Dec 2, 2025 | 35.86 | 35.86 | 34.00 | 34.00 | 34.00 | -5.00% | 4,488 |
| Dec 1, 2025 | 35.10 | 35.79 | 34.60 | 35.79 | 35.79 | 3.44% | 330 |
| Nov 28, 2025 | 35.89 | 35.89 | 34.00 | 34.60 | 34.60 | -1.14% | 1,788 |
| Nov 27, 2025 | 35.92 | 35.92 | 35.00 | 35.00 | 35.00 | - | 2,107 |
| Nov 26, 2025 | 35.92 | 35.92 | 35.00 | 35.00 | 35.00 | -2.45% | 614 |
| Nov 25, 2025 | 34.01 | 35.88 | 34.01 | 35.88 | 35.88 | 1.61% | 1,118 |
| Nov 24, 2025 | 34.01 | 35.90 | 34.00 | 35.31 | 35.31 | 2.05% | 1,238 |
| Nov 21, 2025 | 34.30 | 35.99 | 34.00 | 34.60 | 34.60 | 1.17% | 647 |
| Nov 20, 2025 | 35.50 | 36.50 | 34.20 | 34.20 | 34.20 | -3.66% | 3,133 |
| Nov 19, 2025 | 36.60 | 36.60 | 35.50 | 35.50 | 35.50 | -3.59% | 2,023 |
| Nov 17, 2025 | 37.78 | 37.78 | 36.82 | 36.82 | 36.82 | 0.05% | 134 |
| Nov 14, 2025 | 37.94 | 37.94 | 36.80 | 36.80 | 36.80 | -3.13% | 228 |
| Nov 13, 2025 | 37.20 | 38.14 | 37.15 | 37.99 | 37.99 | 0.08% | 172 |
| Nov 12, 2025 | 37.98 | 37.98 | 37.15 | 37.96 | 37.96 | 2.04% | 334 |
| Nov 11, 2025 | 38.00 | 38.00 | 37.20 | 37.20 | 37.20 | -3.35% | 421 |
| Nov 10, 2025 | 38.77 | 38.77 | 37.50 | 38.49 | 38.49 | -0.75% | 952 |
| Nov 7, 2025 | 38.00 | 39.00 | 38.00 | 38.78 | 38.78 | 0.60% | 152 |
| Nov 5, 2025 | 37.51 | 38.63 | 37.51 | 38.55 | 38.55 | 0.65% | 378 |
| Nov 4, 2025 | 39.10 | 39.10 | 38.30 | 38.30 | 38.30 | -2.30% | 312 |
| Nov 3, 2025 | 38.95 | 39.56 | 37.20 | 39.20 | 39.20 | 0.67% | 5,065 |
| Oct 31, 2025 | 38.03 | 39.27 | 38.03 | 38.94 | 38.94 | -0.31% | 444 |
| Oct 30, 2025 | 38.10 | 39.37 | 38.10 | 39.06 | 39.06 | -0.86% | 5,559 |
| Oct 29, 2025 | 38.94 | 39.40 | 38.00 | 39.40 | 39.40 | 2.34% | 2,968 |
| Oct 28, 2025 | 38.60 | 38.85 | 38.00 | 38.50 | 38.50 | 1.32% | 932 |
| Oct 27, 2025 | 37.51 | 38.48 | 37.50 | 38.00 | 38.00 | - | 1,219 |
| Oct 24, 2025 | 38.00 | 38.49 | 37.02 | 38.00 | 38.00 | -1.30% | 502 |
| Oct 22, 2025 | 38.00 | 38.50 | 38.00 | 38.50 | 38.50 | 1.34% | 1,114 |
| Oct 21, 2025 | 38.80 | 38.80 | 36.01 | 37.99 | 37.99 | 0.66% | 2,538 |
| Oct 20, 2025 | 38.31 | 38.31 | 35.60 | 37.74 | 37.74 | 2.55% | 1,320 |
| Oct 17, 2025 | 35.60 | 36.98 | 35.60 | 36.80 | 36.80 | -0.54% | 1,213 |
| Oct 16, 2025 | 37.00 | 37.00 | 36.99 | 37.00 | 37.00 | 0.03% | 610 |
| Oct 15, 2025 | 37.20 | 37.20 | 35.40 | 36.99 | 36.99 | -0.03% | 1,924 |
| Oct 14, 2025 | 38.29 | 38.29 | 37.00 | 37.00 | 37.00 | -3.50% | 540 |
| Oct 13, 2025 | 38.44 | 38.44 | 37.10 | 38.34 | 38.34 | 1.70% | 122 |
| Oct 10, 2025 | 38.00 | 38.45 | 37.70 | 37.70 | 37.70 | -1.80% | 595 |
| Oct 9, 2025 | 37.30 | 38.39 | 37.00 | 38.39 | 38.39 | 1.03% | 990 |
| Oct 8, 2025 | 38.00 | 38.00 | 36.80 | 38.00 | 38.00 | - | 415 |