Compagnie de Transports au Maroc Société Anonyme (CBSE:CTM)
Morocco · Delayed Price · Currency is MAD 858.90
-9.10 (-1.05%)
At close: Sep 18, 2026
CBSE:CTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 850.00 | 867.00 | 850.00 | 858.90 | 858.90 | -1.05% | 55 |
| Sep 17, 2026 | 869.00 | 869.00 | 869.00 | 868.00 | 868.00 | 3.09% | 1 |
| Sep 16, 2026 | 845.00 | 869.00 | 845.00 | 868.00 | 842.00 | -0.12% | 33 |
| Sep 15, 2026 | 879.90 | 879.90 | 783.10 | 869.00 | 842.97 | -0.11% | 217 |
| Sep 14, 2026 | 880.00 | 883.00 | 870.00 | 870.00 | 843.94 | 1.05% | 27 |
| Sep 11, 2026 | 878.00 | 880.00 | 861.00 | 861.00 | 835.21 | -1.82% | 67 |
| Sep 10, 2026 | 878.00 | 883.00 | 877.00 | 877.00 | 850.73 | - | 73 |
| Sep 9, 2026 | 880.00 | 880.00 | 858.00 | 877.00 | 850.73 | 1.39% | 603 |
| Sep 8, 2026 | 869.00 | 888.00 | 865.00 | 865.00 | 839.09 | -3.03% | 559 |
| Sep 7, 2026 | 890.00 | 892.00 | 865.50 | 892.00 | 865.28 | 0.34% | 48 |
| Sep 4, 2026 | 865.00 | 889.00 | 865.00 | 889.00 | 862.37 | -0.10% | 6 |
| Sep 3, 2026 | 889.90 | 889.90 | 889.90 | 889.90 | 863.24 | - | 1 |
| Sep 2, 2026 | 870.00 | 890.00 | 863.40 | 889.90 | 863.24 | -0.01% | 32 |
| Sep 1, 2026 | 888.50 | 898.00 | 865.00 | 890.00 | 863.34 | 0.17% | 139 |
| Aug 31, 2026 | 887.00 | 888.50 | 880.00 | 888.50 | 861.89 | 0.17% | 32 |
| Aug 28, 2026 | 885.00 | 888.00 | 860.10 | 887.00 | 860.43 | -0.18% | 46 |
| Aug 27, 2026 | 860.00 | 889.90 | 860.00 | 888.60 | 861.98 | 0.98% | 31 |
| Aug 24, 2026 | 886.00 | 887.00 | 880.00 | 880.00 | 853.64 | 0.57% | 50 |
| Aug 19, 2026 | 887.50 | 887.50 | 875.00 | 875.00 | 848.79 | 0.57% | 12 |
| Aug 18, 2026 | 888.00 | 888.00 | 870.00 | 870.00 | 843.94 | -2.23% | 6 |
| Aug 17, 2026 | 889.80 | 889.80 | 889.80 | 889.80 | 863.15 | -0.01% | 4 |
| Aug 12, 2026 | 865.00 | 889.90 | 855.00 | 889.90 | 863.24 | -0.01% | 45 |
| Aug 11, 2026 | 868.00 | 890.00 | 865.00 | 890.00 | 863.34 | -0.34% | 27 |
| Aug 10, 2026 | 867.00 | 894.00 | 867.00 | 893.00 | 866.25 | -0.78% | 78 |
| Aug 7, 2026 | 875.00 | 900.00 | 875.00 | 900.00 | 873.04 | 2.97% | 63 |
| Aug 6, 2026 | 853.00 | 874.00 | 853.00 | 874.00 | 847.82 | 2.46% | 32 |
| Aug 5, 2026 | 852.00 | 853.00 | 852.00 | 853.00 | 827.45 | -0.23% | 10 |
| Aug 4, 2026 | 855.00 | 855.00 | 855.00 | 855.00 | 829.39 | -2.68% | 18 |
| Aug 3, 2026 | 852.00 | 879.00 | 851.00 | 878.50 | 852.19 | -0.17% | 17 |
| Jul 31, 2026 | 850.00 | 880.00 | 850.00 | 880.00 | 853.64 | 1.38% | 59 |
| Jul 29, 2026 | 855.00 | 871.00 | 838.00 | 868.00 | 842.00 | -0.23% | 90 |
| Jul 28, 2026 | 870.00 | 870.00 | 870.00 | 870.00 | 843.94 | -0.91% | 1 |
| Jul 27, 2026 | 865.00 | 878.00 | 865.00 | 878.00 | 851.70 | 1.50% | 20 |
| Jul 23, 2026 | 843.00 | 865.00 | 842.10 | 865.00 | 839.09 | - | 16 |
| Jul 22, 2026 | 844.00 | 865.00 | 844.00 | 865.00 | 839.09 | -0.12% | 6 |
| Jul 21, 2026 | 850.00 | 867.00 | 844.00 | 866.00 | 840.06 | 0.12% | 26 |
| Jul 20, 2026 | 835.00 | 866.00 | 835.00 | 865.00 | 839.09 | -2.48% | 60 |
| Jul 17, 2026 | 865.00 | 896.00 | 831.00 | 887.00 | 860.43 | 2.90% | 82 |
| Jul 15, 2026 | 867.00 | 867.00 | 831.10 | 862.00 | 836.18 | 0.36% | 38 |
| Jul 14, 2026 | 838.50 | 860.00 | 831.00 | 858.90 | 833.17 | -0.82% | 32 |
| Jul 13, 2026 | 837.00 | 876.00 | 837.00 | 866.00 | 840.06 | -2.04% | 47 |
| Jul 10, 2026 | 884.00 | 884.00 | 884.00 | 884.00 | 857.52 | 1.14% | 4 |
| Jul 9, 2026 | 889.00 | 889.00 | 846.00 | 874.00 | 847.82 | 0.81% | 23 |
| Jul 8, 2026 | 850.00 | 867.00 | 846.00 | 867.00 | 841.03 | -0.23% | 19 |
| Jul 7, 2026 | 888.00 | 888.00 | 848.00 | 869.00 | 842.97 | -2.36% | 144 |
| Jul 6, 2026 | 899.00 | 899.00 | 890.00 | 890.00 | 863.34 | 5.00% | 50 |
| Jul 3, 2026 | 846.00 | 847.60 | 846.00 | 847.60 | 822.21 | -4.76% | 36 |
| Jul 1, 2026 | 890.00 | 890.00 | 890.00 | 890.00 | 863.34 | 5.95% | 8 |
| Jun 30, 2026 | 839.00 | 840.00 | 839.00 | 840.00 | 814.84 | -6.46% | 23 |
| Jun 29, 2026 | 887.00 | 900.00 | 820.00 | 898.00 | 871.10 | 1.13% | 204 |