Cartier Saada SA (CBSE:CRS)
Morocco · Delayed Price · Currency is MAD 38.30
-1.20 (-3.04%)
At close: Sep 26, 2025
Cartier Saada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 38.50 | 38.95 | 38.10 | 38.30 | 38.30 | -3.04% | 526 |
| Sep 25, 2025 | 37.73 | 40.00 | 37.73 | 39.50 | 39.50 | 2.86% | 8,495 |
| Sep 24, 2025 | 38.40 | 38.40 | 37.70 | 38.40 | 38.40 | 0.79% | 2,368 |
| Sep 23, 2025 | 38.50 | 38.80 | 38.00 | 38.10 | 38.10 | -2.06% | 1,694 |
| Sep 22, 2025 | 38.50 | 38.95 | 38.50 | 38.90 | 38.90 | 1.83% | 70 |
| Sep 19, 2025 | 38.20 | 38.90 | 38.20 | 38.20 | 38.20 | -1.55% | 1,414 |
| Sep 18, 2025 | 38.95 | 38.95 | 38.10 | 38.80 | 38.80 | -0.51% | 2,209 |
| Sep 17, 2025 | 39.00 | 39.00 | 38.22 | 39.00 | 39.00 | 0.65% | 315 |
| Sep 16, 2025 | 38.10 | 39.00 | 38.10 | 38.75 | 38.75 | -2.56% | 1,518 |
| Sep 15, 2025 | 38.60 | 39.99 | 38.00 | 39.77 | 39.77 | -0.30% | 3,093 |
| Sep 12, 2025 | 39.98 | 40.00 | 38.50 | 39.89 | 39.89 | 2.28% | 3,408 |
| Sep 11, 2025 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | - | 1,143 |
| Sep 10, 2025 | 39.80 | 39.80 | 38.30 | 39.00 | 39.00 | - | 3,536 |
| Sep 9, 2025 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -2.50% | 3,854 |
| Sep 8, 2025 | 40.00 | 40.00 | 39.80 | 40.00 | 40.00 | - | 10,876 |
| Sep 4, 2025 | 40.00 | 40.50 | 40.00 | 40.00 | 40.00 | 0.38% | 4,307 |
| Sep 3, 2025 | 39.70 | 40.40 | 39.70 | 39.85 | 39.85 | 0.38% | 1,535 |
| Sep 2, 2025 | 40.50 | 40.70 | 39.60 | 39.70 | 39.70 | -0.73% | 3,601 |
| Sep 1, 2025 | 40.96 | 40.96 | 39.50 | 39.99 | 39.99 | 0.48% | 2,557 |
| Aug 29, 2025 | 40.00 | 40.95 | 39.80 | 39.80 | 39.80 | -0.50% | 1,084 |
| Aug 28, 2025 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | - | 12,992 |
| Aug 27, 2025 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | -2.42% | 16,465 |
| Aug 26, 2025 | 41.50 | 41.50 | 39.78 | 40.99 | 40.99 | -1.23% | 11,803 |
| Aug 25, 2025 | 41.50 | 41.50 | 39.76 | 41.50 | 41.50 | - | 622 |
| Aug 22, 2025 | 41.50 | 41.50 | 41.00 | 41.50 | 41.50 | 0.12% | 1,813 |
| Aug 19, 2025 | 40.32 | 41.50 | 40.00 | 41.45 | 41.45 | 1.10% | 3,409 |
| Aug 18, 2025 | 41.20 | 42.19 | 41.00 | 41.00 | 41.00 | -2.15% | 1,857 |
| Aug 15, 2025 | 42.45 | 42.45 | 41.20 | 41.90 | 41.90 | -1.30% | 3,438 |
| Aug 13, 2025 | 42.00 | 42.50 | 41.85 | 42.45 | 42.45 | 2.54% | 13,384 |
| Aug 12, 2025 | 41.00 | 42.70 | 41.00 | 41.40 | 41.40 | -3.27% | 4,275 |
| Aug 11, 2025 | 42.00 | 43.80 | 41.80 | 42.80 | 42.80 | 2.39% | 18,490 |
| Aug 8, 2025 | 39.99 | 42.00 | 39.03 | 41.80 | 41.80 | 4.79% | 26,427 |
| Aug 7, 2025 | 40.00 | 40.00 | 39.00 | 39.89 | 39.89 | -0.85% | 8,542 |
| Aug 6, 2025 | 37.36 | 40.39 | 37.36 | 40.23 | 40.23 | -1.83% | 14,287 |
| Aug 5, 2025 | 42.00 | 42.00 | 39.00 | 40.98 | 40.98 | -2.38% | 8,547 |
| Aug 4, 2025 | 38.50 | 41.99 | 37.70 | 41.98 | 41.98 | 7.92% | 30,995 |
| Aug 1, 2025 | 39.80 | 39.80 | 38.37 | 38.90 | 38.90 | 1.38% | 2,169 |
| Jul 31, 2025 | 38.79 | 39.00 | 38.00 | 38.37 | 38.37 | -1.36% | 1,211 |
| Jul 29, 2025 | 38.50 | 38.90 | 38.01 | 38.90 | 38.90 | 0.78% | 1,838 |
| Jul 28, 2025 | 38.05 | 38.95 | 38.05 | 38.60 | 38.60 | -2.25% | 1,192 |
| Jul 25, 2025 | 39.00 | 39.50 | 38.50 | 39.49 | 39.49 | 1.26% | 1,034 |
| Jul 24, 2025 | 39.50 | 39.50 | 39.00 | 39.00 | 39.00 | -1.27% | 95 |
| Jul 23, 2025 | 38.10 | 40.30 | 37.06 | 39.50 | 39.50 | 3.95% | 6,652 |
| Jul 22, 2025 | 38.50 | 39.80 | 38.00 | 38.00 | 38.00 | -2.56% | 4,139 |
| Jul 21, 2025 | 39.87 | 39.87 | 38.41 | 39.00 | 39.00 | -2.21% | 766 |
| Jul 18, 2025 | 38.50 | 39.88 | 38.10 | 39.88 | 39.88 | -0.67% | 1,108 |
| Jul 17, 2025 | 40.43 | 40.70 | 38.02 | 40.15 | 40.15 | -0.69% | 2,409 |
| Jul 16, 2025 | 37.10 | 40.65 | 37.10 | 40.43 | 40.43 | 9.27% | 5,034 |
| Jul 15, 2025 | 38.61 | 39.00 | 37.00 | 37.00 | 37.00 | -4.32% | 2,384 |
| Jul 14, 2025 | 39.00 | 39.00 | 38.60 | 38.67 | 38.67 | -0.85% | 3,076 |