Cartier Saada SA (CBSE:CRS)
Morocco · Delayed Price · Currency is MAD 23.89
-0.11 (-0.46%)
At close: Jul 20, 2026
Cartier Saada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 24.85 | 24.85 | 23.00 | 23.89 | 23.89 | -0.46% | 5,359 |
| Jul 17, 2026 | 24.70 | 24.80 | 24.00 | 24.00 | 24.00 | -2.04% | 3,737 |
| Jul 16, 2026 | 25.00 | 25.00 | 24.50 | 24.50 | 24.50 | -0.41% | 408 |
| Jul 15, 2026 | 24.99 | 24.99 | 23.88 | 24.60 | 24.60 | -0.32% | 4,468 |
| Jul 14, 2026 | 24.60 | 24.70 | 24.50 | 24.68 | 24.68 | -1.24% | 2,966 |
| Jul 13, 2026 | 24.60 | 25.20 | 24.60 | 24.99 | 24.99 | -0.56% | 2,858 |
| Jul 10, 2026 | 25.29 | 25.29 | 24.90 | 25.13 | 25.13 | 0.92% | 948 |
| Jul 9, 2026 | 25.20 | 25.20 | 24.80 | 24.90 | 24.90 | -1.11% | 9,807 |
| Jul 8, 2026 | 25.51 | 25.51 | 24.90 | 25.18 | 25.18 | -1.64% | 8,157 |
| Jul 7, 2026 | 25.52 | 25.98 | 25.20 | 25.60 | 25.60 | -1.54% | 6,883 |
| Jul 6, 2026 | 25.40 | 26.79 | 25.00 | 26.00 | 26.00 | 2.36% | 12,247 |
| Jul 3, 2026 | 26.99 | 26.99 | 25.00 | 25.40 | 25.40 | -7.57% | 89,148 |
| Jul 2, 2026 | 28.00 | 28.00 | 25.80 | 27.48 | 27.48 | -3.55% | 12,568 |
| Jul 1, 2026 | 27.50 | 28.49 | 26.00 | 28.49 | 28.49 | -1.08% | 21,549 |
| Jun 30, 2026 | 28.99 | 28.99 | 28.75 | 28.80 | 28.80 | -0.59% | 411 |
| Jun 29, 2026 | 28.99 | 28.99 | 27.60 | 28.97 | 28.97 | 4.21% | 1,561 |
| Jun 26, 2026 | 28.02 | 28.02 | 27.61 | 27.80 | 27.80 | -1.24% | 366 |
| Jun 25, 2026 | 28.01 | 28.98 | 28.01 | 28.15 | 28.15 | -2.86% | 399 |
| Jun 24, 2026 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | -0.03% | 6 |
| Jun 22, 2026 | 27.51 | 28.99 | 27.51 | 28.99 | 28.99 | -0.03% | 241 |
| Jun 19, 2026 | 28.99 | 29.00 | 27.72 | 29.00 | 29.00 | 1.75% | 797 |
| Jun 18, 2026 | 29.00 | 29.00 | 28.20 | 28.50 | 28.50 | -1.72% | 1,170 |
| Jun 16, 2026 | 29.00 | 29.00 | 28.15 | 29.00 | 29.00 | 0.28% | 2,994 |
| Jun 15, 2026 | 29.00 | 29.05 | 28.90 | 28.92 | 28.92 | 0.10% | 1,830 |
| Jun 12, 2026 | 27.10 | 28.89 | 27.10 | 28.89 | 28.89 | 5.05% | 347 |
| Jun 11, 2026 | 28.00 | 28.00 | 27.18 | 27.50 | 27.50 | -1.79% | 1,786 |
| Jun 10, 2026 | 28.99 | 28.99 | 28.00 | 28.00 | 28.00 | -3.35% | 2,045 |
| Jun 9, 2026 | 29.00 | 29.00 | 28.97 | 28.97 | 28.97 | -0.07% | 14 |
| Jun 8, 2026 | 29.00 | 29.00 | 28.16 | 28.99 | 28.99 | 2.95% | 1,503 |
| Jun 5, 2026 | 29.00 | 29.00 | 28.06 | 28.16 | 28.16 | -2.56% | 1,176 |
| Jun 4, 2026 | 28.50 | 28.90 | 28.16 | 28.90 | 28.90 | 1.40% | 431 |
| Jun 3, 2026 | 28.50 | 28.50 | 28.00 | 28.50 | 28.50 | - | 618 |
| Jun 2, 2026 | 29.00 | 29.05 | 28.11 | 28.50 | 28.50 | -1.72% | 3,069 |
| Jun 1, 2026 | 29.03 | 29.45 | 28.92 | 29.00 | 29.00 | -6.27% | 14,968 |
| May 26, 2026 | 30.60 | 30.94 | 29.70 | 30.94 | 30.94 | 2.45% | 5,526 |
| May 25, 2026 | 31.40 | 31.40 | 30.20 | 30.20 | 30.20 | -0.98% | 151 |
| May 22, 2026 | 31.35 | 31.35 | 30.50 | 30.50 | 30.50 | -1.61% | 92 |
| May 21, 2026 | 31.00 | 31.00 | 30.10 | 31.00 | 31.00 | 4.73% | 54 |
| May 20, 2026 | 29.80 | 29.80 | 29.60 | 29.60 | 29.60 | -1.00% | 169 |
| May 19, 2026 | 29.40 | 30.00 | 29.40 | 29.90 | 29.90 | -0.33% | 509 |
| May 18, 2026 | 31.69 | 31.69 | 30.00 | 30.00 | 30.00 | -0.89% | 624 |
| May 15, 2026 | 30.22 | 30.50 | 30.20 | 30.27 | 30.27 | 0.20% | 581 |
| May 14, 2026 | 31.50 | 31.50 | 30.20 | 30.21 | 30.21 | 0.03% | 646 |
| May 13, 2026 | 31.50 | 31.50 | 30.20 | 30.20 | 30.20 | -3.79% | 103 |
| May 12, 2026 | 30.50 | 31.39 | 30.00 | 31.39 | 31.39 | 2.88% | 2,395 |
| May 11, 2026 | 30.71 | 31.00 | 30.51 | 30.51 | 30.51 | -2.83% | 2,776 |
| May 8, 2026 | 31.79 | 31.79 | 31.40 | 31.40 | 31.40 | 1.75% | 600 |
| May 7, 2026 | 31.02 | 31.98 | 30.85 | 30.86 | 30.86 | -0.52% | 6,711 |
| May 6, 2026 | 31.00 | 31.50 | 31.00 | 31.02 | 31.02 | 1.04% | 474 |
| May 5, 2026 | 32.00 | 32.00 | 30.70 | 30.70 | 30.70 | -1.92% | 2,011 |