Cosumar SA (CBSE:CSR)
Morocco · Delayed Price · Currency is MAD 192.00
-6.40 (-3.23%)
At close: Aug 31, 2026
Cosumar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 195.25 | 198.00 | 193.20 | 194.00 | 184.05 | -0.64% | 1,615 |
| Jul 1, 2026 | 206.00 | 206.00 | 194.00 | 195.25 | 185.24 | -5.26% | 14,295 |
| Jun 30, 2026 | 190.00 | 206.10 | 189.50 | 206.10 | 195.53 | 8.76% | 25,218 |
| Jun 29, 2026 | 189.00 | 189.90 | 187.10 | 189.50 | 179.78 | 1.12% | 2,857 |
| Jun 26, 2026 | 186.20 | 187.80 | 186.05 | 187.40 | 177.79 | 0.73% | 27,559 |
| Jun 25, 2026 | 186.00 | 187.00 | 186.00 | 186.05 | 176.51 | 0.03% | 2,360 |
| Jun 24, 2026 | 187.95 | 187.95 | 186.00 | 186.00 | 176.46 | -0.27% | 1,571 |
| Jun 23, 2026 | 187.00 | 188.00 | 186.00 | 186.50 | 176.94 | -0.53% | 2,557 |
| Jun 22, 2026 | 187.45 | 187.50 | 186.10 | 187.50 | 177.88 | 0.32% | 200,600 |
| Jun 19, 2026 | 185.00 | 186.90 | 183.00 | 186.90 | 177.32 | 2.13% | 49,809 |
| Jun 18, 2026 | 189.90 | 189.90 | 183.00 | 183.00 | 173.62 | -2.01% | 4,254 |
| Jun 16, 2026 | 186.80 | 187.00 | 185.50 | 186.75 | 177.17 | 0.67% | 688 |
| Jun 15, 2026 | 182.00 | 185.50 | 182.00 | 185.50 | 175.99 | 3.23% | 16,371 |
| Jun 12, 2026 | 180.00 | 181.90 | 179.00 | 179.70 | 170.48 | 0.96% | 78,743 |