Compagnie de Transports au Maroc Société Anonyme (CBSE:CTM)
Morocco · Delayed Price · Currency is MAD 911.90
-3.10 (-0.34%)
At close: Apr 28, 2026
CBSE:CTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2026 | 889.00 | 919.90 | 889.00 | 909.00 | 909.00 | -0.33% | 161 |
| Apr 13, 2026 | 900.00 | 915.00 | 852.00 | 912.00 | 912.00 | 1.33% | 225 |
| Apr 10, 2026 | 852.00 | 935.00 | 852.00 | 900.00 | 900.00 | 5.26% | 1,071 |
| Apr 9, 2026 | 855.00 | 855.00 | 820.00 | 855.00 | 855.00 | - | 38 |
| Apr 8, 2026 | 839.00 | 869.00 | 839.00 | 855.00 | 855.00 | 2.03% | 302 |
| Apr 7, 2026 | 810.00 | 839.00 | 810.00 | 838.00 | 838.00 | -0.12% | 28 |
| Apr 6, 2026 | 839.00 | 839.00 | 815.00 | 839.00 | 839.00 | -0.12% | 21 |
| Apr 3, 2026 | 845.00 | 845.00 | 811.00 | 840.00 | 840.00 | 2.41% | 124 |
| Apr 2, 2026 | 830.50 | 848.90 | 820.20 | 820.20 | 820.20 | -1.65% | 73 |
| Apr 1, 2026 | 815.00 | 870.00 | 815.00 | 834.00 | 834.00 | 4.77% | 259 |
| Mar 31, 2026 | 814.50 | 814.50 | 796.00 | 796.00 | 796.00 | -0.50% | 44 |
| Mar 30, 2026 | 814.90 | 814.90 | 800.00 | 800.00 | 800.00 | -1.82% | 15 |
| Mar 27, 2026 | 788.00 | 814.90 | 788.00 | 814.80 | 814.80 | 0.34% | 42 |
| Mar 25, 2026 | 812.50 | 813.00 | 812.00 | 812.00 | 812.00 | -0.18% | 69 |
| Mar 24, 2026 | 779.00 | 813.50 | 779.00 | 813.50 | 813.50 | -0.12% | 13 |
| Mar 19, 2026 | 815.00 | 815.00 | 814.50 | 814.50 | 814.50 | 0.06% | 6 |
| Mar 18, 2026 | 810.00 | 816.00 | 810.00 | 814.00 | 814.00 | 0.49% | 7 |
| Mar 17, 2026 | 808.00 | 810.00 | 806.00 | 810.00 | 810.00 | 4.92% | 80 |
| Mar 16, 2026 | 770.50 | 807.50 | 770.50 | 772.00 | 772.00 | -3.50% | 30 |
| Mar 13, 2026 | 817.80 | 817.80 | 800.00 | 800.00 | 800.00 | -2.89% | 9 |
| Mar 11, 2026 | 823.90 | 823.90 | 800.00 | 823.80 | 823.80 | -0.39% | 35 |
| Mar 10, 2026 | 815.00 | 827.00 | 815.00 | 827.00 | 827.00 | 3.38% | 38 |
| Mar 9, 2026 | 815.00 | 815.00 | 800.00 | 800.00 | 800.00 | -1.23% | 124 |
| Mar 6, 2026 | 848.90 | 848.90 | 810.00 | 810.00 | 810.00 | -1.10% | 249 |
| Mar 5, 2026 | 818.50 | 833.00 | 818.50 | 819.00 | 819.00 | 1.74% | 99 |
| Mar 4, 2026 | 751.00 | 821.00 | 751.00 | 805.00 | 805.00 | 7.05% | 206 |
| Mar 3, 2026 | 800.00 | 800.00 | 750.00 | 752.00 | 752.00 | -9.40% | 172 |
| Mar 2, 2026 | 790.00 | 839.00 | 770.00 | 830.00 | 830.00 | -1.44% | 330 |
| Feb 27, 2026 | 846.00 | 860.00 | 841.10 | 842.10 | 842.10 | -2.53% | 133 |
| Feb 26, 2026 | 854.00 | 864.00 | 840.00 | 864.00 | 864.00 | 1.17% | 35 |
| Feb 25, 2026 | 866.90 | 866.90 | 850.00 | 854.00 | 854.00 | -1.39% | 48 |
| Feb 24, 2026 | 851.10 | 868.00 | 848.00 | 866.00 | 866.00 | 1.76% | 122 |
| Feb 23, 2026 | 851.00 | 851.00 | 851.00 | 851.00 | 851.00 | 0.09% | 20 |
| Feb 20, 2026 | 848.00 | 870.00 | 848.00 | 850.20 | 850.20 | 0.26% | 111 |
| Feb 19, 2026 | 853.00 | 870.00 | 847.00 | 848.00 | 848.00 | -0.59% | 148 |
| Feb 18, 2026 | 861.00 | 870.00 | 853.00 | 853.00 | 853.00 | -2.40% | 125 |
| Feb 17, 2026 | 874.00 | 874.00 | 860.00 | 874.00 | 874.00 | - | 33 |
| Feb 16, 2026 | 873.00 | 875.00 | 850.00 | 874.00 | 874.00 | - | 46 |
| Feb 13, 2026 | 860.00 | 874.00 | 856.00 | 874.00 | 874.00 | 0.47% | 55 |
| Feb 12, 2026 | 850.00 | 870.00 | 850.00 | 869.90 | 869.90 | -0.70% | 58 |
| Feb 11, 2026 | 877.00 | 877.00 | 850.00 | 876.00 | 876.00 | 3.06% | 176 |