Afriquia Gaz SA (CBSE:GAZ)
Morocco · Delayed Price · Currency is MAD 4,030.00
-20.00 (-0.49%)
At close: Nov 28, 2025
Afriquia Gaz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 4,050.00 | 4,050.00 | 4,030.00 | 4,030.00 | 4,030.00 | -0.49% | 429 |
| Nov 26, 2025 | 4,050.00 | 4,050.00 | 4,050.00 | 4,050.00 | 4,050.00 | 0.87% | 2 |
| Nov 25, 2025 | 4,050.00 | 4,050.00 | 4,015.00 | 4,015.00 | 4,015.00 | -0.86% | 5 |
| Nov 24, 2025 | 4,050.00 | 4,050.00 | 4,050.00 | 4,050.00 | 4,050.00 | -2.17% | 20 |
| Nov 21, 2025 | 4,100.00 | 4,140.00 | 4,100.00 | 4,140.00 | 4,140.00 | 0.98% | 501 |
| Nov 20, 2025 | 4,025.00 | 4,100.00 | 4,004.00 | 4,100.00 | 4,100.00 | - | 28 |
| Nov 19, 2025 | 4,090.00 | 4,100.00 | 4,090.00 | 4,100.00 | 4,100.00 | 2.22% | 17 |
| Nov 17, 2025 | 4,155.00 | 4,155.00 | 4,011.00 | 4,011.00 | 4,011.00 | -3.58% | 19 |
| Nov 14, 2025 | 4,160.00 | 4,160.00 | 4,160.00 | 4,160.00 | 4,160.00 | 3.69% | 2 |
| Nov 13, 2025 | 4,170.00 | 4,170.00 | 4,012.00 | 4,012.00 | 4,012.00 | -2.15% | 35 |
| Nov 12, 2025 | 4,100.00 | 4,189.00 | 4,100.00 | 4,100.00 | 4,100.00 | -2.38% | 24 |
| Nov 11, 2025 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | - | 3 |
| Nov 10, 2025 | 4,050.00 | 4,200.00 | 4,050.00 | 4,200.00 | 4,200.00 | 0.26% | 8 |
| Nov 7, 2025 | 4,189.00 | 4,189.00 | 4,189.00 | 4,189.00 | 4,189.00 | -0.02% | 1 |
| Nov 4, 2025 | 4,200.00 | 4,200.00 | 4,051.00 | 4,190.00 | 4,190.00 | -0.24% | 9 |
| Nov 3, 2025 | 4,245.00 | 4,270.00 | 4,200.00 | 4,200.00 | 4,200.00 | -1.11% | 105 |
| Oct 31, 2025 | 4,200.00 | 4,247.00 | 4,200.00 | 4,247.00 | 4,247.00 | 1.12% | 4 |
| Oct 30, 2025 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 1.20% | 247 |
| Oct 29, 2025 | 4,150.00 | 4,250.00 | 4,150.00 | 4,150.00 | 4,150.00 | - | 1,704 |
| Oct 28, 2025 | 4,150.00 | 4,260.00 | 4,150.00 | 4,150.00 | 4,150.00 | - | 1,032 |
| Oct 27, 2025 | 4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | 0.27% | 2 |
| Oct 24, 2025 | 4,139.00 | 4,139.00 | 4,139.00 | 4,139.00 | 4,139.00 | -0.02% | 2 |
| Oct 23, 2025 | 4,140.00 | 4,140.00 | 4,140.00 | 4,140.00 | 4,140.00 | - | 116 |
| Oct 22, 2025 | 4,139.00 | 4,297.00 | 4,125.00 | 4,140.00 | 4,140.00 | 0.98% | 15 |
| Oct 21, 2025 | 4,015.00 | 4,130.00 | 4,015.00 | 4,100.00 | 4,100.00 | - | 206 |
| Oct 20, 2025 | 3,905.00 | 4,128.00 | 3,905.00 | 4,100.00 | 4,100.00 | - | 314 |
| Oct 16, 2025 | 4,099.00 | 4,100.00 | 4,099.00 | 4,100.00 | 4,100.00 | - | 3 |
| Oct 15, 2025 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 2.50% | 2 |
| Oct 14, 2025 | 4,021.00 | 4,021.00 | 4,000.00 | 4,000.00 | 4,000.00 | -0.10% | 221 |
| Oct 13, 2025 | 4,022.00 | 4,025.00 | 4,004.00 | 4,004.00 | 4,004.00 | -2.34% | 35 |
| Oct 10, 2025 | 4,056.00 | 4,100.00 | 4,030.00 | 4,100.00 | 4,100.00 | -2.36% | 2,115 |
| Oct 9, 2025 | 4,200.00 | 4,200.00 | 4,052.00 | 4,199.00 | 4,199.00 | 2.41% | 10 |
| Oct 8, 2025 | 4,101.00 | 4,101.00 | 4,099.00 | 4,100.00 | 4,100.00 | - | 66 |
| Oct 7, 2025 | 4,150.00 | 4,190.00 | 4,100.00 | 4,100.00 | 4,100.00 | - | 16 |
| Oct 6, 2025 | 4,150.00 | 4,150.00 | 4,100.00 | 4,100.00 | 4,100.00 | - | 709 |
| Oct 3, 2025 | 4,200.00 | 4,200.00 | 4,080.00 | 4,100.00 | 4,100.00 | -1.68% | 92 |
| Oct 2, 2025 | 4,052.00 | 4,170.00 | 4,000.00 | 4,170.00 | 4,170.00 | 2.91% | 64 |
| Oct 1, 2025 | 4,014.00 | 4,100.00 | 4,014.00 | 4,052.00 | 4,052.00 | -3.52% | 342 |
| Sep 30, 2025 | 4,200.00 | 4,200.00 | 4,000.00 | 4,200.00 | 4,200.00 | -1.41% | 151 |
| Sep 29, 2025 | 4,260.00 | 4,260.00 | 4,260.00 | 4,260.00 | 4,260.00 | 0.24% | 4 |
| Sep 26, 2025 | 4,327.00 | 4,331.00 | 4,250.00 | 4,250.00 | 4,250.00 | -3.41% | 2,040 |
| Sep 25, 2025 | 4,350.00 | 4,400.00 | 4,350.00 | 4,400.00 | 4,400.00 | 1.15% | 658 |
| Sep 24, 2025 | 4,465.00 | 4,465.00 | 4,320.00 | 4,350.00 | 4,350.00 | -2.25% | 47 |
| Sep 23, 2025 | 4,401.00 | 4,450.00 | 4,401.00 | 4,450.00 | 4,450.00 | 1.11% | 4 |
| Sep 22, 2025 | 4,410.00 | 4,450.00 | 4,400.00 | 4,401.00 | 4,401.00 | -1.10% | 785 |
| Sep 19, 2025 | 4,448.00 | 4,450.00 | 4,448.00 | 4,450.00 | 4,450.00 | 1.14% | 5 |
| Sep 18, 2025 | 4,440.00 | 4,448.00 | 4,400.00 | 4,400.00 | 4,400.00 | -1.32% | 7 |
| Sep 16, 2025 | 4,459.00 | 4,459.00 | 4,459.00 | 4,459.00 | 4,459.00 | 2.04% | 1 |
| Sep 15, 2025 | 4,475.00 | 4,475.00 | 4,370.00 | 4,370.00 | 4,370.00 | -2.17% | 5 |
| Sep 12, 2025 | 4,462.00 | 4,475.00 | 4,350.00 | 4,467.00 | 4,467.00 | - | 673 |