Cartier Saada SA (CBSE:CRS)
Morocco · Delayed Price · Currency is MAD 30.00
-0.27 (-0.89%)
At close: May 18, 2026
Cartier Saada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 31.23 | 31.30 | 31.23 | 31.30 | 31.30 | -2.19% | 211 |
| Apr 30, 2026 | 31.10 | 32.01 | 31.10 | 32.00 | 32.00 | 2.89% | 513 |
| Apr 29, 2026 | 33.99 | 33.99 | 31.10 | 31.10 | 31.10 | 0.32% | 29,462 |
| Apr 28, 2026 | 30.95 | 31.00 | 30.85 | 31.00 | 31.00 | 0.49% | 142 |
| Apr 27, 2026 | 31.00 | 31.00 | 30.85 | 30.85 | 30.85 | - | 1,052 |
| Apr 24, 2026 | 30.96 | 31.25 | 30.85 | 30.85 | 30.85 | -0.48% | 3,192 |
| Apr 23, 2026 | 31.43 | 31.45 | 30.88 | 31.00 | 31.00 | - | 652 |
| Apr 22, 2026 | 31.05 | 31.50 | 30.60 | 31.00 | 31.00 | -2.21% | 4,620 |
| Apr 21, 2026 | 31.73 | 31.73 | 31.00 | 31.70 | 31.70 | 2.99% | 31 |
| Apr 20, 2026 | 31.70 | 31.70 | 30.78 | 30.78 | 30.78 | -2.19% | 859 |
| Apr 17, 2026 | 30.50 | 31.50 | 30.50 | 31.47 | 31.47 | 1.52% | 1,848 |
| Apr 16, 2026 | 32.00 | 32.00 | 30.50 | 31.00 | 31.00 | -0.96% | 4,987 |
| Apr 15, 2026 | 31.00 | 32.00 | 31.00 | 31.30 | 31.30 | 0.97% | 3,726 |
| Apr 14, 2026 | 29.80 | 31.00 | 29.18 | 31.00 | 31.00 | 3.33% | 3,397 |
| Apr 13, 2026 | 30.33 | 30.33 | 29.20 | 30.00 | 30.00 | -1.09% | 622 |
| Apr 10, 2026 | 31.64 | 31.64 | 30.31 | 30.33 | 30.33 | 0.76% | 1,186 |
| Apr 9, 2026 | 31.77 | 31.77 | 30.10 | 30.10 | 30.10 | -4.14% | 445 |
| Apr 8, 2026 | 30.00 | 31.60 | 30.00 | 31.40 | 31.40 | 4.67% | 1,992 |
| Apr 7, 2026 | 30.95 | 30.95 | 30.00 | 30.00 | 30.00 | - | 582 |
| Apr 6, 2026 | 29.00 | 31.00 | 29.00 | 30.00 | 30.00 | - | 309 |
| Apr 3, 2026 | 29.01 | 30.50 | 29.01 | 30.00 | 30.00 | -1.64% | 163 |
| Apr 2, 2026 | 31.00 | 31.00 | 30.50 | 30.50 | 30.50 | 2.01% | 891 |
| Apr 1, 2026 | 29.99 | 30.20 | 29.60 | 29.90 | 29.90 | -0.30% | 1,168 |
| Mar 31, 2026 | 29.99 | 29.99 | 29.50 | 29.99 | 29.99 | -0.03% | 75 |
| Mar 30, 2026 | 30.00 | 30.00 | 29.51 | 30.00 | 30.00 | 2.39% | 112 |
| Mar 27, 2026 | 29.50 | 30.20 | 29.30 | 29.30 | 29.30 | -2.98% | 1,550 |
| Mar 26, 2026 | 30.29 | 30.29 | 29.20 | 30.20 | 30.20 | -0.33% | 338 |
| Mar 25, 2026 | 29.05 | 30.30 | 29.05 | 30.30 | 30.30 | 0.83% | 51 |
| Mar 24, 2026 | 29.03 | 30.05 | 29.03 | 30.05 | 30.05 | 3.48% | 230 |
| Mar 19, 2026 | 29.04 | 30.00 | 29.04 | 29.04 | 29.04 | - | 303 |
| Mar 18, 2026 | 30.50 | 30.50 | 29.04 | 29.04 | 29.04 | 0.14% | 404 |
| Mar 17, 2026 | 29.00 | 29.05 | 29.00 | 29.00 | 29.00 | -1.69% | 409 |
| Mar 16, 2026 | 29.00 | 30.00 | 29.00 | 29.50 | 29.50 | - | 215 |
| Mar 13, 2026 | 30.00 | 30.00 | 29.00 | 29.50 | 29.50 | - | 451 |
| Mar 12, 2026 | 30.89 | 30.89 | 29.00 | 29.50 | 29.50 | -3.28% | 161 |
| Mar 11, 2026 | 31.00 | 31.00 | 30.50 | 30.50 | 30.50 | 1.57% | 41 |
| Mar 10, 2026 | 31.00 | 31.00 | 30.00 | 30.03 | 30.03 | 0.43% | 24 |
| Mar 9, 2026 | 31.25 | 31.25 | 29.90 | 29.90 | 29.90 | -4.75% | 325 |
| Mar 6, 2026 | 31.50 | 31.50 | 28.60 | 31.39 | 31.39 | 1.98% | 721 |
| Mar 5, 2026 | 28.35 | 30.78 | 28.35 | 30.78 | 30.78 | 9.42% | 1,274 |