Societe d'Equipement Domestique et Menager (EQDOM) S.A (CBSE:EQD)
Morocco · Delayed Price · Currency is MAD 1,500.00
+22.00 (1.49%)
At close: Aug 10, 2026
CBSE:EQD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1.49% | 600 |
| Aug 6, 2026 | 1,478.00 | 1,478.00 | 1,478.00 | 1,478.00 | 1,478.00 | -5.86% | 10 |
| Jul 28, 2026 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 2.01% | 809 |
| Jul 23, 2026 | 1,539.00 | 1,539.00 | 1,539.00 | 1,539.00 | 1,539.00 | -0.26% | 6 |
| Jul 15, 2026 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,543.00 | 3.29% | 1,500 |
| Jul 7, 2026 | 1,549.00 | 1,549.00 | 1,549.00 | 1,549.00 | 1,493.82 | -0.06% | 400 |
| Jun 15, 2026 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,494.78 | 4.73% | 2,006 |
| Jun 8, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,427.28 | 2.07% | 3,501 |
| Jun 5, 2026 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,398.34 | 2.55% | 30 |
| Jun 2, 2026 | 1,414.00 | 1,414.00 | 1,414.00 | 1,414.00 | 1,363.63 | 6.00% | 192 |
| Jun 1, 2026 | 1,334.00 | 1,334.00 | 1,334.00 | 1,334.00 | 1,286.48 | -5.99% | 780 |
| May 21, 2026 | 1,419.00 | 1,419.00 | 1,419.00 | 1,419.00 | 1,368.45 | -0.07% | 143 |
| May 20, 2026 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,369.41 | 1.57% | 715 |
| May 18, 2026 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1,348.20 | - | 146 |
| May 15, 2026 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1,348.20 | -0.07% | 144 |
| May 14, 2026 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,349.16 | 4.40% | 5 |
| May 12, 2026 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,292.26 | - | 10 |
| May 7, 2026 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,292.26 | - | 150 |
| Apr 27, 2026 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,292.26 | -3.60% | 85 |
| Apr 24, 2026 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,340.48 | -0.71% | 72 |
| Apr 17, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,350.13 | 5.26% | 5,000 |
| Apr 15, 2026 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,282.62 | -4.32% | 100 |
| Apr 13, 2026 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,340.48 | - | 100 |
| Apr 10, 2026 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,340.48 | -0.64% | 2,753 |
| Apr 9, 2026 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,349.16 | 0.21% | 72 |
| Apr 1, 2026 | 1,396.00 | 1,396.00 | 1,396.00 | 1,396.00 | 1,346.27 | -0.29% | 5 |
| Mar 27, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,350.13 | 5.26% | 300 |
| Mar 25, 2026 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,282.62 | 5.89% | 300 |
| Mar 19, 2026 | 1,256.00 | 1,256.00 | 1,256.00 | 1,256.00 | 1,211.26 | 1.13% | 19 |
| Mar 16, 2026 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | 1,197.75 | - | 37 |
| Mar 13, 2026 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | 1,197.75 | -5.98% | 546 |
| Mar 11, 2026 | 1,321.00 | 1,321.00 | 1,321.00 | 1,321.00 | 1,273.94 | -1.12% | 150 |
| Mar 9, 2026 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 1,288.41 | -5.85% | 20 |
| Mar 6, 2026 | 1,419.00 | 1,419.00 | 1,419.00 | 1,419.00 | 1,368.45 | 1.43% | 1,500 |
| Mar 4, 2026 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,349.16 | -1.76% | 35 |
| Mar 2, 2026 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | 1,373.27 | -0.42% | 68 |
| Feb 27, 2026 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,379.06 | - | 1,576 |
| Feb 26, 2026 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,379.06 | 0.35% | 265 |
| Feb 24, 2026 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,374.23 | 1.06% | 957 |
| Feb 23, 2026 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,359.77 | 0.71% | 10 |
| Feb 20, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,350.13 | -0.07% | 30 |
| Feb 19, 2026 | 1,401.00 | 1,401.00 | 1,401.00 | 1,401.00 | 1,351.09 | -1.20% | 3,080 |
| Feb 18, 2026 | 1,418.00 | 1,418.00 | 1,418.00 | 1,418.00 | 1,367.48 | - | 51 |
| Feb 17, 2026 | 1,418.00 | 1,418.00 | 1,418.00 | 1,418.00 | 1,367.48 | -0.07% | 70 |
| Feb 16, 2026 | 1,419.00 | 1,419.00 | 1,419.00 | 1,419.00 | 1,368.45 | 1.36% | 1,600 |