Cosumar SA (CBSE:CSR)
Morocco · Delayed Price · Currency is MAD 181.30
-0.70 (-0.38%)
At close: Jun 5, 2026
Cosumar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 193.95 | 193.95 | 185.00 | 185.00 | 185.00 | -2.12% | 27,165 |
| May 4, 2026 | 189.00 | 193.45 | 189.00 | 189.00 | 189.00 | 0.53% | 18,630 |
| Apr 30, 2026 | 185.80 | 191.00 | 185.80 | 188.00 | 188.00 | -0.58% | 12,629 |
| Apr 29, 2026 | 189.00 | 193.10 | 189.00 | 189.10 | 189.10 | 0.05% | 7,460 |
| Apr 28, 2026 | 193.85 | 193.85 | 189.00 | 189.00 | 189.00 | -0.53% | 7,402 |
| Apr 27, 2026 | 193.95 | 193.95 | 190.00 | 190.00 | 190.00 | 1.06% | 7,598 |
| Apr 24, 2026 | 194.50 | 196.00 | 188.00 | 188.00 | 188.00 | -3.07% | 77,405 |
| Apr 23, 2026 | 193.90 | 194.30 | 193.00 | 193.95 | 193.95 | -0.03% | 1,351 |
| Apr 22, 2026 | 193.10 | 195.00 | 193.00 | 194.00 | 194.00 | - | 856 |
| Apr 21, 2026 | 193.00 | 196.00 | 193.00 | 194.00 | 194.00 | 1.09% | 7,385 |
| Apr 20, 2026 | 192.00 | 192.00 | 190.50 | 191.90 | 191.90 | -1.59% | 18,294 |
| Apr 17, 2026 | 190.00 | 199.90 | 189.90 | 195.00 | 195.00 | 2.69% | 124,868 |
| Apr 16, 2026 | 192.10 | 192.95 | 189.65 | 189.90 | 189.90 | -0.05% | 13,909 |
| Apr 15, 2026 | 193.00 | 193.95 | 190.00 | 190.00 | 190.00 | -0.68% | 28,232 |
| Apr 14, 2026 | 193.00 | 194.90 | 191.15 | 191.30 | 191.30 | -0.36% | 21,408 |
| Apr 13, 2026 | 192.95 | 192.95 | 192.00 | 192.00 | 192.00 | -0.52% | 3,841 |
| Apr 10, 2026 | 194.00 | 195.00 | 193.00 | 193.00 | 193.00 | - | 54,629 |
| Apr 9, 2026 | 195.00 | 196.90 | 193.00 | 193.00 | 193.00 | -0.87% | 19,179 |
| Apr 8, 2026 | 195.00 | 196.95 | 194.70 | 194.70 | 194.70 | 0.88% | 51,962 |
| Apr 7, 2026 | 194.90 | 194.90 | 191.00 | 193.00 | 193.00 | - | 2,088 |
| Apr 6, 2026 | 194.95 | 195.00 | 192.00 | 193.00 | 193.00 | 0.52% | 2,301 |
| Apr 3, 2026 | 194.70 | 194.70 | 191.50 | 192.00 | 192.00 | -1.44% | 8,162 |
| Apr 2, 2026 | 194.90 | 194.90 | 192.10 | 194.80 | 194.80 | 0.46% | 1,716 |
| Apr 1, 2026 | 195.00 | 195.00 | 191.50 | 193.90 | 193.90 | 1.04% | 8,963 |
| Mar 31, 2026 | 192.00 | 193.70 | 191.05 | 191.90 | 191.90 | -0.05% | 2,704 |
| Mar 30, 2026 | 192.00 | 193.50 | 190.60 | 192.00 | 192.00 | 1.05% | 446 |
| Mar 27, 2026 | 192.00 | 193.90 | 190.00 | 190.00 | 190.00 | -0.47% | 33,901 |
| Mar 26, 2026 | 195.00 | 195.00 | 190.90 | 190.90 | 190.90 | -1.72% | 20,039 |
| Mar 25, 2026 | 193.40 | 196.00 | 190.55 | 194.25 | 194.25 | 2.24% | 9,720 |
| Mar 24, 2026 | 192.00 | 192.80 | 190.00 | 190.00 | 190.00 | 1.06% | 26,930 |