Compagnie de Transports au Maroc Société Anonyme (CBSE:CTM)
Morocco · Delayed Price · Currency is MAD 871.00
-14.00 (-1.58%)
At close: Nov 28, 2025
CBSE:CTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 925.00 | 925.00 | 911.10 | 911.10 | 911.10 | -1.50% | 46 |
| Oct 7, 2025 | 925.10 | 925.10 | 915.00 | 925.00 | 925.00 | -0.54% | 278 |
| Oct 6, 2025 | 920.00 | 935.00 | 915.00 | 930.00 | 930.00 | 1.31% | 84 |
| Oct 3, 2025 | 899.50 | 918.00 | 899.50 | 918.00 | 918.00 | 4.32% | 180 |
| Oct 2, 2025 | 900.00 | 900.00 | 850.00 | 880.00 | 880.00 | -4.35% | 1,236 |
| Oct 1, 2025 | 953.00 | 953.00 | 918.00 | 920.00 | 920.00 | -3.56% | 150 |
| Sep 30, 2025 | 920.00 | 957.00 | 900.00 | 954.00 | 954.00 | -1.65% | 191 |
| Sep 29, 2025 | 951.00 | 978.00 | 951.00 | 970.00 | 970.00 | -1.31% | 28 |
| Sep 26, 2025 | 982.90 | 982.90 | 982.90 | 982.90 | 982.90 | - | 5 |
| Sep 25, 2025 | 931.00 | 982.90 | 931.00 | 982.90 | 982.90 | 2.39% | 298 |
| Sep 24, 2025 | 989.00 | 990.00 | 960.00 | 960.00 | 960.00 | -2.54% | 211 |
| Sep 23, 2025 | 981.00 | 987.00 | 981.00 | 985.00 | 985.00 | 0.46% | 34 |
| Sep 22, 2025 | 985.00 | 998.00 | 980.50 | 980.50 | 980.50 | -1.85% | 35 |
| Sep 19, 2025 | 982.00 | 999.00 | 980.60 | 999.00 | 999.00 | -0.30% | 144 |
| Sep 18, 2025 | 980.00 | 1,008.00 | 980.00 | 1,002.00 | 1,002.00 | 0.10% | 68 |