Compagnie de Transports au Maroc Société Anonyme (CBSE:CTM)
Morocco · Delayed Price · Currency is MAD 907.50
+0.60 (0.07%)
At close: Dec 19, 2025
CBSE:CTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 907.00 | 907.50 | 900.00 | 907.50 | 907.50 | 0.07% | 122 |
| Dec 18, 2025 | 909.00 | 909.00 | 891.00 | 906.90 | 906.90 | 0.77% | 102 |
| Dec 17, 2025 | 913.00 | 913.00 | 892.00 | 900.00 | 900.00 | - | 129 |
| Dec 16, 2025 | 910.00 | 910.00 | 890.00 | 900.00 | 900.00 | -0.22% | 206 |
| Dec 15, 2025 | 900.00 | 912.00 | 900.00 | 902.00 | 902.00 | -1.63% | 42 |
| Dec 12, 2025 | 911.70 | 920.00 | 895.00 | 916.90 | 916.90 | 3.02% | 59 |
| Dec 11, 2025 | 890.00 | 910.00 | 890.00 | 890.00 | 890.00 | -2.20% | 34 |
| Dec 10, 2025 | 900.20 | 920.00 | 898.00 | 910.00 | 910.00 | -1.03% | 68 |
| Dec 9, 2025 | 900.00 | 919.50 | 900.00 | 919.50 | 919.50 | 1.60% | 140 |
| Dec 8, 2025 | 895.00 | 905.00 | 895.00 | 905.00 | 905.00 | - | 17 |
| Dec 5, 2025 | 891.00 | 925.00 | 891.00 | 905.00 | 905.00 | -2.27% | 98 |
| Dec 4, 2025 | 928.00 | 928.00 | 910.00 | 926.00 | 926.00 | -0.86% | 113 |
| Dec 3, 2025 | 880.00 | 934.00 | 880.00 | 934.00 | 934.00 | 7.23% | 3,010 |
| Dec 2, 2025 | 885.00 | 889.90 | 871.00 | 871.00 | 871.00 | -1.58% | 102 |
| Dec 1, 2025 | 871.00 | 894.00 | 870.00 | 885.00 | 885.00 | 1.61% | 135 |
| Nov 28, 2025 | 880.00 | 885.00 | 871.00 | 871.00 | 871.00 | -1.58% | 45 |
| Nov 27, 2025 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | 2.55% | 6 |
| Nov 26, 2025 | 885.00 | 888.80 | 861.50 | 863.00 | 863.00 | - | 76 |
| Nov 25, 2025 | 889.00 | 889.00 | 860.00 | 863.00 | 863.00 | -1.93% | 82 |
| Nov 24, 2025 | 890.00 | 890.00 | 860.00 | 880.00 | 880.00 | -0.90% | 84 |
| Nov 21, 2025 | 857.10 | 890.00 | 857.10 | 888.00 | 888.00 | 2.07% | 86 |
| Nov 20, 2025 | 880.10 | 895.00 | 870.00 | 870.00 | 870.00 | -1.25% | 147 |
| Nov 19, 2025 | 905.00 | 905.00 | 880.00 | 881.00 | 881.00 | -3.14% | 177 |
| Nov 17, 2025 | 887.10 | 909.60 | 887.00 | 909.60 | 909.60 | -0.03% | 7 |
| Nov 14, 2025 | 891.00 | 911.00 | 891.00 | 909.90 | 909.90 | -0.23% | 40 |
| Nov 13, 2025 | 890.00 | 913.00 | 890.00 | 912.00 | 912.00 | 0.22% | 24 |
| Nov 12, 2025 | 888.00 | 914.00 | 886.00 | 910.00 | 910.00 | -0.55% | 137 |
| Nov 11, 2025 | 920.00 | 920.00 | 900.00 | 915.00 | 915.00 | -0.86% | 131 |
| Nov 10, 2025 | 924.00 | 924.00 | 901.00 | 922.90 | 922.90 | 0.53% | 27 |
| Nov 7, 2025 | 901.20 | 919.00 | 900.00 | 918.00 | 918.00 | 1.66% | 100 |
| Nov 5, 2025 | 905.00 | 931.00 | 903.00 | 903.00 | 903.00 | -0.22% | 21 |
| Nov 4, 2025 | 905.00 | 905.50 | 905.00 | 905.00 | 905.00 | -0.44% | 31 |
| Nov 3, 2025 | 910.00 | 920.00 | 909.00 | 909.00 | 909.00 | -0.66% | 281 |
| Oct 31, 2025 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | - | 13 |
| Oct 30, 2025 | 910.00 | 915.00 | 900.00 | 915.00 | 915.00 | -1.29% | 413 |
| Oct 29, 2025 | 915.00 | 930.00 | 910.00 | 927.00 | 927.00 | 0.98% | 64 |
| Oct 28, 2025 | 911.00 | 920.00 | 911.00 | 918.00 | 918.00 | 0.11% | 120 |
| Oct 27, 2025 | 920.00 | 920.00 | 915.00 | 917.00 | 917.00 | -0.15% | 42 |
| Oct 24, 2025 | 910.00 | 918.40 | 910.00 | 918.40 | 918.40 | 0.92% | 101 |
| Oct 23, 2025 | 915.00 | 924.90 | 910.00 | 910.00 | 910.00 | - | 98 |
| Oct 22, 2025 | 902.00 | 910.00 | 901.00 | 910.00 | 910.00 | 0.89% | 66 |
| Oct 21, 2025 | 901.00 | 903.00 | 900.00 | 902.00 | 902.00 | 0.56% | 87 |
| Oct 20, 2025 | 885.00 | 924.70 | 882.00 | 897.00 | 897.00 | 0.79% | 161 |
| Oct 17, 2025 | 881.00 | 890.00 | 878.00 | 890.00 | 890.00 | 1.02% | 237 |
| Oct 16, 2025 | 885.00 | 885.00 | 880.00 | 881.00 | 881.00 | -0.45% | 249 |
| Oct 15, 2025 | 880.60 | 900.00 | 880.60 | 885.00 | 885.00 | -0.56% | 217 |
| Oct 14, 2025 | 901.00 | 902.00 | 890.00 | 890.00 | 890.00 | -1.22% | 173 |
| Oct 13, 2025 | 920.00 | 920.00 | 900.00 | 901.00 | 901.00 | 0.11% | 40 |
| Oct 10, 2025 | 913.00 | 915.00 | 900.00 | 900.00 | 900.00 | -1.64% | 154 |
| Oct 9, 2025 | 915.00 | 923.90 | 912.00 | 915.00 | 915.00 | 0.43% | 32 |