Cartier Saada SA (CBSE:CRS)
Morocco · Delayed Price · Currency is MAD 19.00
-0.61 (-3.11%)
At close: Oct 9, 2026
Cartier Saada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 19.60 | 19.75 | 19.00 | 19.00 | 19.00 | -3.11% | 19,151 |
| Oct 8, 2026 | 20.00 | 20.00 | 19.60 | 19.61 | 19.61 | -1.95% | 12,450 |
| Oct 7, 2026 | 19.50 | 20.89 | 19.50 | 20.00 | 20.00 | -1.91% | 17,100 |
| Oct 6, 2026 | 20.10 | 21.21 | 19.60 | 20.39 | 20.39 | 4.67% | 78,474 |
| Oct 5, 2026 | 18.60 | 19.50 | 18.60 | 19.48 | 19.48 | 3.62% | 50,815 |
| Oct 2, 2026 | 18.94 | 18.94 | 18.21 | 18.80 | 18.80 | 0.59% | 18,368 |
| Oct 1, 2026 | 18.72 | 19.00 | 18.55 | 18.69 | 18.69 | -0.21% | 20,541 |
| Sep 30, 2026 | 18.74 | 18.74 | 18.31 | 18.73 | 18.73 | 1.24% | 19,406 |
| Sep 29, 2026 | 18.49 | 18.60 | 18.15 | 18.50 | 18.50 | 1.15% | 26,403 |
| Sep 28, 2026 | 18.06 | 18.50 | 18.06 | 18.29 | 18.29 | 1.27% | 21,928 |
| Sep 25, 2026 | 18.20 | 18.45 | 18.06 | 18.06 | 18.06 | -1.04% | 30,282 |
| Sep 24, 2026 | 18.00 | 18.42 | 18.00 | 18.25 | 18.25 | 1.33% | 144,789 |
| Sep 23, 2026 | 18.10 | 18.38 | 17.90 | 18.01 | 18.01 | 0.06% | 67,864 |
| Sep 22, 2026 | 18.59 | 18.80 | 18.00 | 18.00 | 18.00 | -0.06% | 291,688 |
| Sep 21, 2026 | 19.90 | 19.90 | 18.01 | 18.01 | 18.01 | -9.95% | 205,558 |
| Sep 18, 2026 | 20.40 | 20.40 | 19.53 | 20.00 | 20.00 | -1.48% | 19,934 |
| Sep 17, 2026 | 20.76 | 20.76 | 20.30 | 20.30 | 20.30 | - | 423 |
| Sep 16, 2026 | 20.00 | 20.48 | 20.00 | 20.30 | 20.30 | 1.50% | 17,688 |
| Sep 15, 2026 | 20.39 | 21.00 | 20.00 | 20.00 | 20.00 | - | 41,643 |
| Sep 14, 2026 | 22.38 | 22.38 | 20.00 | 20.00 | 20.00 | -9.09% | 90,679 |
| Sep 11, 2026 | 22.50 | 22.50 | 22.00 | 22.00 | 22.00 | -2.00% | 29,528 |
| Sep 10, 2026 | 22.76 | 22.76 | 22.00 | 22.45 | 22.45 | 2.05% | 12,946 |
| Sep 9, 2026 | 22.46 | 23.00 | 22.00 | 22.00 | 22.00 | -1.96% | 46,370 |
| Sep 8, 2026 | 23.00 | 23.78 | 22.00 | 22.44 | 22.44 | -2.52% | 27,744 |
| Sep 7, 2026 | 23.04 | 23.90 | 23.00 | 23.02 | 23.02 | -3.24% | 14,981 |
| Sep 4, 2026 | 23.51 | 23.90 | 23.00 | 23.79 | 23.79 | -0.04% | 15,987 |
| Sep 3, 2026 | 23.50 | 23.90 | 23.50 | 23.80 | 23.80 | 0.42% | 1,055 |
| Sep 2, 2026 | 23.99 | 23.99 | 23.50 | 23.70 | 23.70 | -0.38% | 2,134 |
| Sep 1, 2026 | 23.80 | 24.18 | 23.77 | 23.79 | 23.79 | -1.61% | 2,780 |
| Aug 31, 2026 | 24.00 | 24.19 | 23.75 | 24.18 | 24.18 | 1.77% | 4,886 |
| Aug 28, 2026 | 23.76 | 24.01 | 23.75 | 23.76 | 23.76 | -1.00% | 5,267 |
| Aug 27, 2026 | 24.30 | 24.30 | 23.94 | 24.00 | 24.00 | -1.23% | 4,498 |
| Aug 24, 2026 | 24.30 | 24.50 | 23.80 | 24.30 | 24.30 | -0.82% | 4,298 |
| Aug 19, 2026 | 24.42 | 24.90 | 24.00 | 24.50 | 24.50 | 0.53% | 4,965 |
| Aug 18, 2026 | 24.95 | 24.95 | 23.66 | 24.37 | 24.37 | 1.54% | 3,619 |
| Aug 17, 2026 | 25.10 | 25.10 | 24.00 | 24.00 | 24.00 | -4.72% | 16,607 |
| Aug 13, 2026 | 24.15 | 25.50 | 24.00 | 25.19 | 25.19 | -0.79% | 18,157 |
| Aug 12, 2026 | 25.59 | 25.59 | 25.01 | 25.39 | 25.39 | 1.56% | 863 |
| Aug 11, 2026 | 25.60 | 25.89 | 25.00 | 25.00 | 25.00 | -1.96% | 2,303 |
| Aug 10, 2026 | 25.50 | 26.00 | 25.20 | 25.50 | 25.50 | 2.00% | 6,940 |
| Aug 7, 2026 | 24.50 | 25.00 | 24.50 | 25.00 | 25.00 | 2.88% | 10,274 |
| Aug 6, 2026 | 24.00 | 24.30 | 23.90 | 24.30 | 24.30 | 1.67% | 3,529 |
| Aug 5, 2026 | 24.00 | 24.00 | 23.02 | 23.90 | 23.90 | 1.70% | 3,053 |
| Aug 4, 2026 | 23.00 | 24.00 | 23.00 | 23.50 | 23.50 | -0.76% | 1,421 |
| Aug 3, 2026 | 22.15 | 23.71 | 22.15 | 23.68 | 23.68 | 3.50% | 7,316 |
| Jul 31, 2026 | 23.00 | 23.00 | 22.40 | 22.88 | 22.88 | -0.52% | 7,888 |
| Jul 29, 2026 | 23.40 | 23.40 | 22.00 | 23.00 | 23.00 | -1.96% | 19,319 |
| Jul 28, 2026 | 23.00 | 23.59 | 22.00 | 23.46 | 23.46 | 2.18% | 15,494 |
| Jul 27, 2026 | 23.68 | 23.72 | 22.96 | 22.96 | 22.96 | -2.26% | 10,690 |
| Jul 24, 2026 | 23.75 | 23.75 | 22.97 | 23.49 | 23.49 | 2.13% | 6,857 |