Compagnie de Transports au Maroc Société Anonyme (CBSE:CTM)
Morocco · Delayed Price · Currency is MAD 865.00
-22.00 (-2.48%)
At close: Jul 20, 2026
CBSE:CTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 835.00 | 866.00 | 835.00 | 865.00 | 865.00 | -2.48% | 60 |
| Jul 17, 2026 | 865.00 | 896.00 | 831.00 | 887.00 | 887.00 | 2.90% | 82 |
| Jul 15, 2026 | 867.00 | 867.00 | 831.10 | 862.00 | 862.00 | 0.36% | 38 |
| Jul 14, 2026 | 838.50 | 860.00 | 831.00 | 858.90 | 858.90 | -0.82% | 32 |
| Jul 13, 2026 | 837.00 | 876.00 | 837.00 | 866.00 | 866.00 | -2.04% | 47 |
| Jul 10, 2026 | 884.00 | 884.00 | 884.00 | 884.00 | 884.00 | 1.14% | 4 |
| Jul 9, 2026 | 889.00 | 889.00 | 846.00 | 874.00 | 874.00 | 0.81% | 23 |
| Jul 8, 2026 | 850.00 | 867.00 | 846.00 | 867.00 | 867.00 | -0.23% | 19 |
| Jul 7, 2026 | 888.00 | 888.00 | 848.00 | 869.00 | 869.00 | -2.36% | 144 |
| Jul 6, 2026 | 899.00 | 899.00 | 890.00 | 890.00 | 890.00 | 5.00% | 50 |
| Jul 3, 2026 | 846.00 | 847.60 | 846.00 | 847.60 | 847.60 | -4.76% | 36 |
| Jul 1, 2026 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 5.95% | 8 |
| Jun 30, 2026 | 839.00 | 840.00 | 839.00 | 840.00 | 840.00 | -6.46% | 23 |
| Jun 29, 2026 | 887.00 | 900.00 | 820.00 | 898.00 | 898.00 | 1.13% | 204 |
| Jun 26, 2026 | 836.00 | 888.00 | 836.00 | 888.00 | 888.00 | - | 23 |
| Jun 25, 2026 | 869.00 | 888.00 | 869.00 | 888.00 | 888.00 | 2.19% | 100 |
| Jun 23, 2026 | 869.00 | 870.00 | 845.00 | 869.00 | 869.00 | 0.12% | 38 |
| Jun 22, 2026 | 873.00 | 887.90 | 868.00 | 868.00 | 868.00 | 3.58% | 61 |
| Jun 19, 2026 | 841.00 | 850.00 | 838.00 | 838.00 | 838.00 | -1.41% | 60 |
| Jun 18, 2026 | 883.00 | 883.00 | 840.50 | 850.00 | 850.00 | -1.16% | 122 |
| Jun 15, 2026 | 876.50 | 876.50 | 860.00 | 860.00 | 860.00 | 1.78% | 43 |
| Jun 12, 2026 | 835.00 | 870.00 | 835.00 | 845.00 | 845.00 | -2.42% | 51 |
| Jun 11, 2026 | 835.00 | 869.00 | 831.00 | 866.00 | 866.00 | -0.46% | 18 |
| Jun 10, 2026 | 851.00 | 876.50 | 851.00 | 870.00 | 870.00 | -1.02% | 12 |
| Jun 9, 2026 | 880.00 | 880.00 | 852.00 | 879.00 | 879.00 | -0.11% | 156 |
| Jun 8, 2026 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | - | 10 |
| Jun 3, 2026 | 886.00 | 886.00 | 831.00 | 880.00 | 880.00 | -1.79% | 18 |
| Jun 2, 2026 | 898.00 | 898.00 | 860.00 | 896.00 | 896.00 | -0.44% | 12 |
| May 26, 2026 | 887.00 | 900.00 | 887.00 | 900.00 | 900.00 | 1.58% | 48 |
| May 25, 2026 | 840.00 | 886.00 | 840.00 | 886.00 | 886.00 | - | 17 |
| May 22, 2026 | 880.00 | 887.00 | 865.00 | 886.00 | 886.00 | -0.21% | 85 |
| May 21, 2026 | 835.00 | 889.60 | 835.00 | 887.90 | 887.90 | -0.89% | 11 |
| May 15, 2026 | 855.30 | 895.90 | 855.30 | 895.90 | 895.90 | -0.11% | 9 |
| May 14, 2026 | 900.00 | 900.00 | 855.00 | 896.90 | 896.90 | 1.23% | 72 |
| May 13, 2026 | 886.00 | 900.00 | 886.00 | 886.00 | 886.00 | -2.10% | 48 |
| May 11, 2026 | 887.10 | 907.00 | 887.10 | 905.00 | 905.00 | - | 13 |
| May 8, 2026 | 886.50 | 905.00 | 886.50 | 905.00 | 905.00 | -0.11% | 4 |
| May 7, 2026 | 907.00 | 907.00 | 886.00 | 906.00 | 906.00 | -0.11% | 35 |
| May 6, 2026 | 908.00 | 908.00 | 882.00 | 907.00 | 907.00 | -0.22% | 70 |
| May 5, 2026 | 880.10 | 909.00 | 880.10 | 909.00 | 909.00 | - | 7 |
| May 4, 2026 | 900.00 | 910.00 | 900.00 | 909.00 | 909.00 | -0.32% | 16 |
| Apr 28, 2026 | 912.00 | 912.00 | 911.90 | 911.90 | 911.90 | -0.34% | 13 |
| Apr 27, 2026 | 910.00 | 915.00 | 910.00 | 915.00 | 915.00 | 0.66% | 5 |
| Apr 24, 2026 | 913.00 | 915.00 | 885.70 | 909.00 | 909.00 | -0.66% | 82 |
| Apr 23, 2026 | 917.90 | 917.90 | 915.00 | 915.00 | 915.00 | -0.21% | 4 |
| Apr 22, 2026 | 900.00 | 918.00 | 880.00 | 916.90 | 916.90 | -0.23% | 83 |
| Apr 20, 2026 | 893.50 | 919.00 | 892.00 | 919.00 | 919.00 | - | 42 |
| Apr 17, 2026 | 922.00 | 924.00 | 912.00 | 919.00 | 919.00 | 2.00% | 76 |
| Apr 16, 2026 | 900.00 | 930.00 | 900.00 | 901.00 | 901.00 | -2.54% | 225 |
| Apr 15, 2026 | 910.00 | 929.00 | 900.00 | 924.50 | 924.50 | 1.71% | 97 |