Cosumar SA (CBSE:CSR)
Morocco · Delayed Price · Currency is MAD 180.00
-5.00 (-2.70%)
At close: Sep 18, 2026
Cosumar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 188.85 | 188.85 | 179.00 | 180.00 | 180.00 | -2.70% | 42,591 |
| Sep 17, 2026 | 185.00 | 188.70 | 185.00 | 185.00 | 185.00 | - | 1,637 |
| Sep 16, 2026 | 188.00 | 192.00 | 184.90 | 185.00 | 185.00 | -0.54% | 28,449 |
| Sep 15, 2026 | 192.00 | 192.00 | 185.00 | 186.00 | 186.00 | -3.63% | 34,173 |
| Sep 14, 2026 | 190.00 | 194.50 | 190.00 | 193.00 | 193.00 | 1.50% | 706 |
| Sep 11, 2026 | 194.50 | 194.50 | 190.15 | 190.15 | 190.15 | -2.24% | 8,292 |
| Sep 10, 2026 | 194.10 | 195.00 | 194.10 | 194.50 | 194.50 | -0.26% | 1,808 |
| Sep 9, 2026 | 194.50 | 195.00 | 194.00 | 195.00 | 195.00 | 0.52% | 5,886 |
| Sep 8, 2026 | 195.50 | 195.50 | 193.00 | 194.00 | 194.00 | 1.31% | 14,952 |
| Sep 7, 2026 | 194.00 | 194.00 | 190.20 | 191.50 | 191.50 | -0.98% | 31,520 |
| Sep 4, 2026 | 189.25 | 193.40 | 189.15 | 193.40 | 193.40 | 1.79% | 14,948 |
| Sep 3, 2026 | 189.00 | 191.00 | 189.00 | 190.00 | 190.00 | - | 21,367 |
| Sep 2, 2026 | 191.00 | 191.85 | 188.00 | 190.00 | 190.00 | -0.99% | 6,691 |
| Sep 1, 2026 | 190.30 | 194.00 | 190.15 | 191.90 | 191.90 | -0.05% | 1,413 |
| Aug 31, 2026 | 198.00 | 198.00 | 192.00 | 192.00 | 192.00 | -3.23% | 9,654 |
| Aug 28, 2026 | 197.50 | 199.00 | 196.60 | 198.40 | 198.40 | 0.56% | 96,982 |
| Aug 27, 2026 | 198.00 | 198.00 | 196.30 | 197.30 | 197.30 | -0.35% | 16,267 |
| Aug 24, 2026 | 198.00 | 198.15 | 196.50 | 198.00 | 198.00 | - | 13,419 |
| Aug 19, 2026 | 195.80 | 198.00 | 192.15 | 198.00 | 198.00 | 1.02% | 53,528 |
| Aug 18, 2026 | 195.00 | 196.00 | 192.10 | 196.00 | 196.00 | 0.15% | 5,767 |
| Aug 17, 2026 | 195.00 | 195.70 | 191.20 | 195.70 | 195.70 | 0.03% | 11,626 |
| Aug 13, 2026 | 194.30 | 196.50 | 194.10 | 195.65 | 195.65 | -0.43% | 201,277 |
| Aug 12, 2026 | 194.85 | 196.50 | 191.00 | 196.50 | 196.50 | 0.77% | 23,377 |
| Aug 11, 2026 | 194.90 | 195.00 | 190.00 | 195.00 | 195.00 | 1.04% | 20,301 |
| Aug 10, 2026 | 190.00 | 193.00 | 189.00 | 193.00 | 193.00 | 2.33% | 11,885 |
| Aug 7, 2026 | 186.95 | 189.90 | 185.00 | 188.60 | 188.60 | 1.40% | 27,504 |
| Aug 6, 2026 | 186.90 | 186.90 | 184.00 | 186.00 | 186.00 | -0.69% | 42,920 |
| Aug 5, 2026 | 187.00 | 187.30 | 182.00 | 187.30 | 187.30 | 0.16% | 12,225 |
| Aug 4, 2026 | 187.40 | 187.40 | 183.20 | 187.00 | 187.00 | 0.54% | 2,411 |
| Aug 3, 2026 | 186.00 | 186.00 | 183.00 | 186.00 | 186.00 | - | 1,040 |
| Jul 31, 2026 | 185.00 | 186.00 | 182.25 | 186.00 | 186.00 | 2.20% | 7,098 |
| Jul 29, 2026 | 184.70 | 184.70 | 181.00 | 182.00 | 182.00 | 0.55% | 2,068 |
| Jul 28, 2026 | 184.90 | 184.90 | 181.00 | 181.00 | 181.00 | -0.55% | 49,279 |
| Jul 27, 2026 | 185.90 | 185.90 | 182.00 | 182.00 | 182.00 | 0.03% | 1,983 |
| Jul 24, 2026 | 187.40 | 187.40 | 181.95 | 181.95 | 181.95 | -1.89% | 26,305 |
| Jul 23, 2026 | 185.00 | 187.00 | 185.00 | 185.45 | 185.45 | 0.24% | 2,760 |
| Jul 22, 2026 | 188.20 | 189.00 | 185.00 | 185.00 | 185.00 | - | 5,507 |
| Jul 21, 2026 | 193.00 | 195.00 | 191.70 | 195.00 | 185.00 | 1.04% | 10,305 |
| Jul 20, 2026 | 193.90 | 196.00 | 190.25 | 193.00 | 183.10 | -0.52% | 6,194 |
| Jul 17, 2026 | 192.00 | 194.00 | 189.70 | 194.00 | 184.05 | 1.04% | 30,182 |
| Jul 16, 2026 | 192.00 | 192.50 | 190.55 | 192.00 | 182.15 | -1.54% | 15,565 |
| Jul 15, 2026 | 193.00 | 195.00 | 190.05 | 195.00 | 185.00 | 2.63% | 9,029 |
| Jul 14, 2026 | 192.90 | 194.00 | 190.00 | 190.00 | 180.26 | -1.04% | 7,957 |
| Jul 13, 2026 | 190.00 | 192.00 | 189.10 | 192.00 | 182.15 | 1.05% | 15,289 |
| Jul 10, 2026 | 189.15 | 191.50 | 189.15 | 190.00 | 180.26 | -0.05% | 10,646 |
| Jul 9, 2026 | 189.00 | 191.90 | 189.00 | 190.10 | 180.35 | 0.05% | 1,100 |
| Jul 8, 2026 | 193.00 | 194.90 | 190.00 | 190.00 | 180.26 | -1.61% | 11,434 |
| Jul 7, 2026 | 196.00 | 196.00 | 193.10 | 193.10 | 183.20 | -0.72% | 2,003 |
| Jul 6, 2026 | 197.95 | 197.95 | 193.50 | 194.50 | 184.53 | -0.26% | 31,944 |
| Jul 3, 2026 | 197.00 | 197.00 | 193.30 | 195.00 | 185.00 | 0.52% | 15,013 |