Cosumar SA (CBSE:CSR)
Morocco · Delayed Price · Currency is MAD 193.00
-1.00 (-0.52%)
At close: Jul 20, 2026
Cosumar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 193.90 | 196.00 | 190.25 | 193.00 | 193.00 | -0.52% | 6,194 |
| Jul 17, 2026 | 192.00 | 194.00 | 189.70 | 194.00 | 194.00 | 1.04% | 30,182 |
| Jul 16, 2026 | 192.00 | 192.50 | 190.55 | 192.00 | 192.00 | -1.54% | 15,565 |
| Jul 15, 2026 | 193.00 | 195.00 | 190.05 | 195.00 | 195.00 | 2.63% | 9,029 |
| Jul 14, 2026 | 192.90 | 194.00 | 190.00 | 190.00 | 190.00 | -1.04% | 7,957 |
| Jul 13, 2026 | 190.00 | 192.00 | 189.10 | 192.00 | 192.00 | 1.05% | 15,289 |
| Jul 10, 2026 | 189.15 | 191.50 | 189.15 | 190.00 | 190.00 | -0.05% | 10,646 |
| Jul 9, 2026 | 189.00 | 191.90 | 189.00 | 190.10 | 190.10 | 0.05% | 1,100 |
| Jul 8, 2026 | 193.00 | 194.90 | 190.00 | 190.00 | 190.00 | -1.61% | 11,434 |
| Jul 7, 2026 | 196.00 | 196.00 | 193.10 | 193.10 | 193.10 | -0.72% | 2,003 |
| Jul 6, 2026 | 197.95 | 197.95 | 193.50 | 194.50 | 194.50 | -0.26% | 31,944 |
| Jul 3, 2026 | 197.00 | 197.00 | 193.30 | 195.00 | 195.00 | 0.52% | 15,013 |
| Jul 2, 2026 | 195.25 | 198.00 | 193.20 | 194.00 | 194.00 | -0.64% | 1,615 |
| Jul 1, 2026 | 206.00 | 206.00 | 194.00 | 195.25 | 195.25 | -5.26% | 14,295 |
| Jun 30, 2026 | 190.00 | 206.10 | 189.50 | 206.10 | 206.10 | 8.76% | 25,218 |
| Jun 29, 2026 | 189.00 | 189.90 | 187.10 | 189.50 | 189.50 | 1.12% | 2,857 |
| Jun 26, 2026 | 186.20 | 187.80 | 186.05 | 187.40 | 187.40 | 0.73% | 27,559 |
| Jun 25, 2026 | 186.00 | 187.00 | 186.00 | 186.05 | 186.05 | 0.03% | 2,360 |
| Jun 24, 2026 | 187.95 | 187.95 | 186.00 | 186.00 | 186.00 | -0.27% | 1,571 |
| Jun 23, 2026 | 187.00 | 188.00 | 186.00 | 186.50 | 186.50 | -0.53% | 2,557 |
| Jun 22, 2026 | 187.45 | 187.50 | 186.10 | 187.50 | 187.50 | 0.32% | 200,600 |
| Jun 19, 2026 | 185.00 | 186.90 | 183.00 | 186.90 | 186.90 | 2.13% | 49,809 |
| Jun 18, 2026 | 189.90 | 189.90 | 183.00 | 183.00 | 183.00 | -2.01% | 4,254 |
| Jun 16, 2026 | 186.80 | 187.00 | 185.50 | 186.75 | 186.75 | 0.67% | 688 |
| Jun 15, 2026 | 182.00 | 185.50 | 182.00 | 185.50 | 185.50 | 3.23% | 16,371 |
| Jun 12, 2026 | 180.00 | 181.90 | 179.00 | 179.70 | 179.70 | 0.96% | 78,743 |
| Jun 11, 2026 | 180.00 | 180.00 | 178.00 | 178.00 | 178.00 | -0.28% | 6,406 |
| Jun 10, 2026 | 182.00 | 184.00 | 178.50 | 178.50 | 178.50 | -1.92% | 132,638 |
| Jun 9, 2026 | 182.00 | 182.00 | 180.50 | 182.00 | 182.00 | 0.83% | 19,265 |
| Jun 8, 2026 | 181.00 | 181.80 | 180.00 | 180.50 | 180.50 | -0.44% | 46,109 |
| Jun 5, 2026 | 182.00 | 182.00 | 181.00 | 181.30 | 181.30 | -0.38% | 3,157 |
| Jun 4, 2026 | 181.10 | 183.45 | 179.15 | 182.00 | 182.00 | -1.06% | 3,726 |
| Jun 3, 2026 | 181.95 | 183.95 | 180.00 | 183.95 | 183.95 | 2.77% | 987 |
| Jun 2, 2026 | 184.95 | 184.95 | 178.00 | 179.00 | 179.00 | -2.72% | 74,456 |
| Jun 1, 2026 | 187.95 | 187.95 | 184.00 | 184.00 | 184.00 | - | 11,577 |
| May 26, 2026 | 189.90 | 189.90 | 184.00 | 184.00 | 184.00 | -0.11% | 5,077 |
| May 25, 2026 | 185.00 | 187.50 | 184.00 | 184.20 | 184.20 | 2.33% | 48,434 |
| May 22, 2026 | 183.00 | 183.85 | 180.00 | 180.00 | 180.00 | - | 21,425 |
| May 21, 2026 | 182.00 | 184.95 | 178.00 | 180.00 | 180.00 | 0.56% | 23,010 |
| May 20, 2026 | 183.70 | 183.80 | 179.00 | 179.00 | 179.00 | -0.56% | 26,474 |
| May 19, 2026 | 184.80 | 185.00 | 179.05 | 180.00 | 180.00 | -1.64% | 35,270 |
| May 18, 2026 | 183.00 | 185.00 | 182.20 | 183.00 | 183.00 | - | 3,704 |
| May 15, 2026 | 184.95 | 184.95 | 182.70 | 183.00 | 183.00 | -0.30% | 15,010 |
| May 14, 2026 | 185.95 | 186.10 | 183.55 | 183.55 | 183.55 | -0.30% | 6,154 |
| May 13, 2026 | 188.40 | 188.40 | 184.10 | 184.10 | 184.10 | -0.49% | 11,525 |
| May 12, 2026 | 186.20 | 188.80 | 185.00 | 185.00 | 185.00 | -0.08% | 9,928 |
| May 11, 2026 | 188.95 | 189.10 | 185.15 | 185.15 | 185.15 | -2.04% | 12,864 |
| May 8, 2026 | 186.10 | 189.40 | 186.10 | 189.00 | 189.00 | 2.16% | 8,748 |
| May 7, 2026 | 191.00 | 191.60 | 185.00 | 185.00 | 185.00 | -1.07% | 35,011 |
| May 6, 2026 | 188.00 | 191.60 | 185.00 | 187.00 | 187.00 | 1.08% | 14,984 |