Compagnie de Transports au Maroc Société Anonyme (CBSE:CTM)
Morocco · Delayed Price · Currency is MAD 916.00
+6.00 (0.66%)
At close: Aug 7, 2025
CBSE:CTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 911.30 | 929.90 | 911.30 | 924.90 | 924.90 | 0.97% | 544 |
| Aug 7, 2025 | 916.90 | 916.90 | 907.50 | 916.00 | 916.00 | 0.66% | 114 |
| Aug 6, 2025 | 910.00 | 916.50 | 910.00 | 910.00 | 910.00 | - | 247 |
| Aug 5, 2025 | 917.80 | 917.80 | 905.00 | 910.00 | 910.00 | 0.55% | 113 |
| Aug 4, 2025 | 906.20 | 919.00 | 905.00 | 905.00 | 905.00 | -0.56% | 200 |
| Aug 1, 2025 | 906.00 | 910.10 | 906.00 | 910.10 | 910.10 | -0.85% | 164 |
| Jul 31, 2025 | 903.10 | 920.00 | 903.00 | 917.90 | 917.90 | 1.75% | 106 |
| Jul 29, 2025 | 917.00 | 917.00 | 902.10 | 902.10 | 902.10 | -1.73% | 151 |
| Jul 28, 2025 | 901.20 | 918.00 | 901.20 | 918.00 | 918.00 | -0.22% | 4 |
| Jul 25, 2025 | 905.00 | 920.00 | 900.00 | 920.00 | 920.00 | 3.14% | 487 |
| Jul 24, 2025 | 914.00 | 914.00 | 890.00 | 892.00 | 892.00 | -1.98% | 832 |
| Jul 23, 2025 | 913.00 | 914.00 | 897.00 | 910.00 | 910.00 | 1.11% | 560 |
| Jul 22, 2025 | 919.30 | 919.30 | 900.00 | 900.00 | 900.00 | - | 382 |
| Jul 21, 2025 | 908.00 | 933.00 | 900.00 | 900.00 | 900.00 | -2.81% | 603 |
| Jul 18, 2025 | 921.10 | 928.00 | 900.10 | 926.00 | 926.00 | 0.64% | 226 |
| Jul 17, 2025 | 920.00 | 938.00 | 912.50 | 920.10 | 920.10 | 0.82% | 97 |
| Jul 16, 2025 | 920.00 | 940.00 | 911.50 | 912.60 | 912.60 | -1.86% | 224 |
| Jul 15, 2025 | 920.50 | 942.00 | 920.50 | 929.90 | 929.90 | -1.25% | 105 |
| Jul 14, 2025 | 954.10 | 954.10 | 910.00 | 941.70 | 941.70 | -1.31% | 2,178 |
| Jul 11, 2025 | 933.40 | 958.70 | 933.40 | 954.20 | 954.20 | -0.80% | 194 |
| Jul 10, 2025 | 941.00 | 964.80 | 930.10 | 961.90 | 961.90 | -0.52% | 265 |
| Jul 9, 2025 | 963.90 | 968.00 | 940.00 | 966.90 | 966.90 | 2.86% | 406 |
| Jul 8, 2025 | 950.00 | 960.00 | 940.00 | 940.00 | 940.00 | -2.99% | 164 |
| Jul 7, 2025 | 977.00 | 977.00 | 932.10 | 969.00 | 969.00 | -1.12% | 170 |
| Jul 4, 2025 | 951.00 | 980.00 | 910.00 | 980.00 | 980.00 | 3.16% | 672 |
| Jul 3, 2025 | 970.00 | 970.00 | 930.00 | 950.00 | 950.00 | -1.04% | 409 |
| Jul 2, 2025 | 933.00 | 977.00 | 899.00 | 960.00 | 960.00 | 3.17% | 2,009 |
| Jul 1, 2025 | 930.50 | 957.00 | 930.50 | 930.50 | 930.50 | -0.27% | 576 |
| Jun 30, 2025 | 960.00 | 967.10 | 927.00 | 933.00 | 933.00 | -5.66% | 645 |
| Jun 26, 2025 | 1,019.00 | 1,040.00 | 971.00 | 989.00 | 989.00 | -0.42% | 765 |
| Jun 25, 2025 | 930.00 | 993.20 | 930.00 | 993.20 | 993.20 | 9.99% | 5,592 |
| Jun 24, 2025 | 849.00 | 903.00 | 849.00 | 903.00 | 903.00 | 9.99% | 1,442 |
| Jun 23, 2025 | 858.00 | 858.00 | 820.00 | 821.00 | 821.00 | -4.53% | 1,524 |
| Jun 20, 2025 | 840.00 | 860.00 | 822.00 | 860.00 | 860.00 | 2.99% | 1,240 |
| Jun 19, 2025 | 877.00 | 877.00 | 820.00 | 835.00 | 835.00 | -5.34% | 955 |
| Jun 18, 2025 | 882.20 | 882.20 | 880.00 | 882.10 | 882.10 | -0.89% | 204 |
| Jun 17, 2025 | 900.00 | 900.00 | 881.00 | 890.00 | 890.00 | - | 128 |
| Jun 16, 2025 | 900.00 | 900.00 | 881.10 | 890.00 | 890.00 | -3.16% | 248 |
| Jun 13, 2025 | 922.00 | 922.00 | 875.10 | 919.00 | 919.00 | -2.00% | 1,581 |
| Jun 12, 2025 | 927.00 | 938.00 | 922.00 | 937.80 | 937.80 | -0.11% | 164 |
| Jun 11, 2025 | 923.00 | 938.80 | 923.00 | 938.80 | 938.80 | -0.01% | 112 |
| Jun 10, 2025 | 930.00 | 938.90 | 922.00 | 938.90 | 938.90 | 0.04% | 49 |
| Jun 6, 2025 | 939.00 | 939.90 | 938.50 | 938.50 | 938.50 | - | 67 |
| Jun 5, 2025 | 938.40 | 938.50 | 930.00 | 938.50 | 938.50 | 0.01% | 29 |
| Jun 4, 2025 | 920.00 | 939.00 | 920.00 | 938.40 | 938.40 | 0.15% | 118 |
| Jun 3, 2025 | 939.90 | 940.00 | 912.10 | 937.00 | 937.00 | 0.75% | 278 |
| Jun 2, 2025 | 938.80 | 941.00 | 930.00 | 930.00 | 930.00 | -0.53% | 320 |
| May 30, 2025 | 910.30 | 938.00 | 910.30 | 935.00 | 935.00 | 0.06% | 31 |
| May 29, 2025 | 920.10 | 939.90 | 900.00 | 934.40 | 934.40 | -0.99% | 351 |
| May 28, 2025 | 930.00 | 944.80 | 920.00 | 943.70 | 943.70 | -0.13% | 180 |