Cosumar SA (CBSE:CSR)
Morocco · Delayed Price · Currency is MAD 198.00
+2.00 (1.02%)
At close: Nov 28, 2025
Cosumar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 197.00 | 200.95 | 197.00 | 198.00 | 198.00 | 1.02% | 5,519 |
| Nov 27, 2025 | 201.00 | 202.00 | 196.00 | 196.00 | 196.00 | -2.00% | 3,166 |
| Nov 26, 2025 | 199.90 | 200.50 | 198.10 | 200.00 | 200.00 | - | 6,811 |
| Nov 25, 2025 | 199.00 | 200.00 | 196.00 | 200.00 | 200.00 | 3.09% | 3,706 |
| Nov 24, 2025 | 200.00 | 203.00 | 194.00 | 194.00 | 194.00 | -3.00% | 174,732 |
| Nov 21, 2025 | 202.00 | 202.90 | 197.05 | 200.00 | 200.00 | 2.56% | 33,607 |
| Nov 20, 2025 | 204.70 | 204.70 | 195.00 | 195.00 | 195.00 | -1.52% | 10,909 |
| Nov 19, 2025 | 204.00 | 208.60 | 198.00 | 198.00 | 198.00 | -2.94% | 43,773 |
| Nov 17, 2025 | 211.90 | 211.90 | 204.00 | 204.00 | 204.00 | - | 4,131 |
| Nov 14, 2025 | 211.80 | 212.00 | 204.00 | 204.00 | 204.00 | -1.45% | 37,892 |
| Nov 13, 2025 | 209.90 | 212.30 | 207.00 | 207.00 | 207.00 | 1.47% | 3,997 |
| Nov 12, 2025 | 208.00 | 213.05 | 202.00 | 204.00 | 204.00 | 2.00% | 3,539 |
| Nov 11, 2025 | 209.00 | 209.00 | 200.00 | 200.00 | 200.00 | -2.89% | 22,990 |
| Nov 10, 2025 | 214.00 | 217.00 | 205.95 | 205.95 | 205.95 | -1.93% | 16,579 |
| Nov 7, 2025 | 216.00 | 216.00 | 210.00 | 210.00 | 210.00 | - | 8,182 |
| Nov 5, 2025 | 214.15 | 215.00 | 210.00 | 210.00 | 210.00 | -2.64% | 33,086 |
| Nov 4, 2025 | 215.50 | 217.50 | 214.00 | 215.70 | 215.70 | 0.33% | 2,443 |
| Nov 3, 2025 | 218.50 | 218.50 | 215.00 | 215.00 | 215.00 | -0.92% | 11,232 |
| Oct 31, 2025 | 216.00 | 218.70 | 216.00 | 217.00 | 217.00 | - | 14,950 |
| Oct 30, 2025 | 218.95 | 218.95 | 216.10 | 217.00 | 217.00 | 0.28% | 10,775 |
| Oct 29, 2025 | 216.00 | 219.00 | 216.00 | 216.40 | 216.40 | -0.73% | 80,360 |
| Oct 28, 2025 | 218.10 | 219.50 | 217.00 | 218.00 | 218.00 | -0.46% | 13,121 |
| Oct 27, 2025 | 219.00 | 220.00 | 218.15 | 219.00 | 219.00 | 0.41% | 2,291 |
| Oct 24, 2025 | 210.30 | 218.10 | 210.30 | 218.10 | 218.10 | 2.39% | 35,491 |
| Oct 23, 2025 | 213.90 | 213.90 | 212.00 | 213.00 | 213.00 | 0.47% | 26,444 |
| Oct 22, 2025 | 211.05 | 213.95 | 210.20 | 212.00 | 212.00 | -0.47% | 109,576 |
| Oct 21, 2025 | 209.60 | 213.00 | 208.00 | 213.00 | 213.00 | 2.90% | 34,307 |
| Oct 20, 2025 | 208.90 | 208.90 | 205.00 | 207.00 | 207.00 | 1.47% | 3,954 |
| Oct 17, 2025 | 206.00 | 207.35 | 203.20 | 204.00 | 204.00 | -0.12% | 5,863 |
| Oct 16, 2025 | 200.00 | 204.25 | 199.00 | 204.25 | 204.25 | 2.69% | 78,101 |
| Oct 15, 2025 | 204.45 | 204.45 | 197.00 | 198.90 | 198.90 | 0.45% | 72,953 |
| Oct 14, 2025 | 208.00 | 209.60 | 198.00 | 198.00 | 198.00 | -2.96% | 145,746 |
| Oct 13, 2025 | 207.95 | 208.00 | 200.05 | 204.05 | 204.05 | 0.02% | 14,533 |
| Oct 10, 2025 | 207.95 | 207.95 | 202.00 | 204.00 | 204.00 | 1.49% | 74,429 |
| Oct 9, 2025 | 210.00 | 210.00 | 201.00 | 201.00 | 201.00 | -4.29% | 152,451 |
| Oct 8, 2025 | 210.00 | 210.00 | 205.00 | 210.00 | 210.00 | 0.96% | 24,201 |
| Oct 7, 2025 | 214.00 | 214.00 | 208.00 | 208.00 | 208.00 | -2.78% | 3,799 |
| Oct 6, 2025 | 213.90 | 218.75 | 212.00 | 213.95 | 213.95 | 3.11% | 875 |
| Oct 3, 2025 | 209.00 | 214.00 | 207.50 | 207.50 | 207.50 | 2.22% | 114,849 |
| Oct 2, 2025 | 207.00 | 208.00 | 198.00 | 203.00 | 203.00 | 1.00% | 17,823 |
| Oct 1, 2025 | 215.00 | 215.00 | 201.00 | 201.00 | 201.00 | -6.07% | 23,846 |
| Sep 30, 2025 | 217.70 | 217.70 | 205.00 | 214.00 | 214.00 | 3.38% | 23,538 |
| Sep 29, 2025 | 215.00 | 219.55 | 207.00 | 207.00 | 207.00 | -3.72% | 27,707 |
| Sep 26, 2025 | 217.15 | 220.00 | 215.00 | 215.00 | 215.00 | -0.92% | 29,901 |
| Sep 25, 2025 | 219.50 | 219.50 | 217.00 | 217.00 | 217.00 | -1.36% | 28,489 |
| Sep 24, 2025 | 222.00 | 223.00 | 220.00 | 220.00 | 220.00 | -1.61% | 12,831 |
| Sep 23, 2025 | 228.90 | 228.90 | 223.60 | 223.60 | 223.60 | -0.62% | 8,949 |
| Sep 22, 2025 | 229.95 | 229.95 | 225.00 | 225.00 | 225.00 | -2.17% | 68,902 |
| Sep 19, 2025 | 222.00 | 230.00 | 219.00 | 230.00 | 230.00 | 4.50% | 56,304 |
| Sep 18, 2025 | 224.95 | 224.95 | 220.00 | 220.10 | 220.10 | 1.90% | 9,431 |