Afriquia Gaz SA (CBSE:GAZ)
Morocco · Delayed Price · Currency is MAD 3,619.00
+119.00 (3.40%)
At close: Oct 9, 2026
Afriquia Gaz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 3,619.00 | 3,619.00 | 3,619.00 | 3,619.00 | 3,619.00 | 3.40% | 1 |
| Oct 8, 2026 | 3,650.00 | 3,650.00 | 3,500.00 | 3,500.00 | 3,500.00 | -2.78% | 48 |
| Oct 7, 2026 | 3,500.00 | 3,600.00 | 3,500.00 | 3,600.00 | 3,600.00 | 2.86% | 121 |
| Oct 6, 2026 | 3,610.00 | 3,649.00 | 3,500.00 | 3,500.00 | 3,500.00 | -3.05% | 125 |
| Oct 5, 2026 | 3,679.00 | 3,679.00 | 3,600.00 | 3,610.00 | 3,610.00 | -0.28% | 61 |
| Oct 2, 2026 | 3,650.00 | 3,690.00 | 3,620.00 | 3,620.00 | 3,620.00 | -0.82% | 79 |
| Oct 1, 2026 | 3,693.00 | 3,694.00 | 3,650.00 | 3,650.00 | 3,650.00 | 1.05% | 5 |
| Sep 30, 2026 | 3,612.00 | 3,612.00 | 3,612.00 | 3,612.00 | 3,612.00 | -0.77% | 28 |
| Sep 29, 2026 | 3,695.00 | 3,695.00 | 3,640.00 | 3,640.00 | 3,640.00 | 0.55% | 3 |
| Sep 28, 2026 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | - | 23 |
| Sep 25, 2026 | 3,620.00 | 3,650.00 | 3,620.00 | 3,620.00 | 3,620.00 | - | 386 |
| Sep 24, 2026 | 3,700.00 | 3,700.00 | 3,620.00 | 3,620.00 | 3,620.00 | -0.28% | 24 |
| Sep 23, 2026 | 3,655.00 | 3,700.00 | 3,610.00 | 3,630.00 | 3,630.00 | -1.89% | 63 |
| Sep 22, 2026 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 1.65% | 4 |
| Sep 21, 2026 | 3,700.00 | 3,700.00 | 3,640.00 | 3,640.00 | 3,640.00 | -1.62% | 111 |
| Sep 18, 2026 | 3,700.00 | 3,700.00 | 3,650.00 | 3,700.00 | 3,700.00 | - | 68 |
| Sep 17, 2026 | 3,699.00 | 3,699.00 | 3,699.00 | 3,700.00 | 3,700.00 | - | 7 |
| Sep 16, 2026 | 3,664.00 | 3,700.00 | 3,664.00 | 3,700.00 | 3,700.00 | 0.98% | 70 |
| Sep 15, 2026 | 3,739.00 | 3,739.00 | 3,662.00 | 3,664.00 | 3,664.00 | 0.05% | 51 |
| Sep 14, 2026 | 3,700.00 | 3,820.00 | 3,662.00 | 3,662.00 | 3,662.00 | -3.63% | 25 |
| Sep 10, 2026 | 3,700.00 | 3,800.00 | 3,700.00 | 3,800.00 | 3,800.00 | - | 32 |
| Sep 8, 2026 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | -2.54% | 8 |
| Sep 7, 2026 | 3,899.00 | 3,899.00 | 3,899.00 | 3,899.00 | 3,899.00 | 2.63% | 10 |
| Sep 4, 2026 | 3,700.00 | 3,799.00 | 3,700.00 | 3,799.00 | 3,799.00 | 1.58% | 403 |
| Sep 3, 2026 | 3,670.00 | 3,740.00 | 3,670.00 | 3,740.00 | 3,740.00 | 2.16% | 6 |
| Sep 2, 2026 | 3,660.00 | 3,661.00 | 3,660.00 | 3,661.00 | 3,661.00 | -1.05% | 4 |
| Sep 1, 2026 | 3,730.00 | 3,730.00 | 3,700.00 | 3,700.00 | 3,700.00 | -0.08% | 112 |
| Aug 31, 2026 | 3,740.00 | 3,740.00 | 3,703.00 | 3,703.00 | 3,703.00 | -0.94% | 19 |
| Aug 28, 2026 | 3,740.00 | 3,740.00 | 3,738.00 | 3,738.00 | 3,738.00 | -0.05% | 77 |
| Aug 27, 2026 | 3,720.00 | 3,740.00 | 3,700.00 | 3,740.00 | 3,740.00 | 1.08% | 111 |
| Aug 24, 2026 | 3,700.00 | 3,700.00 | 3,652.00 | 3,700.00 | 3,700.00 | 1.07% | 86 |
| Aug 19, 2026 | 3,698.00 | 3,698.00 | 3,661.00 | 3,661.00 | 3,661.00 | -0.79% | 252 |
| Aug 18, 2026 | 3,650.00 | 3,690.00 | 3,650.00 | 3,690.00 | 3,690.00 | 1.35% | 5 |
| Aug 17, 2026 | 3,695.00 | 3,695.00 | 3,640.00 | 3,641.00 | 3,641.00 | -0.25% | 18 |
| Aug 13, 2026 | 3,650.00 | 3,655.00 | 3,646.00 | 3,650.00 | 3,650.00 | -1.27% | 313 |
| Aug 12, 2026 | 3,699.00 | 3,699.00 | 3,697.00 | 3,697.00 | 3,697.00 | 1.12% | 31 |
| Aug 11, 2026 | 3,698.00 | 3,700.00 | 3,656.00 | 3,656.00 | 3,656.00 | 0.16% | 21 |
| Aug 10, 2026 | 3,699.00 | 3,699.00 | 3,650.00 | 3,650.00 | 3,650.00 | -0.82% | 87 |
| Aug 7, 2026 | 3,652.00 | 3,686.00 | 3,652.00 | 3,680.00 | 3,680.00 | -0.16% | 546 |
| Aug 6, 2026 | 3,650.00 | 3,699.00 | 3,640.00 | 3,686.00 | 3,686.00 | -0.38% | 23 |
| Aug 5, 2026 | 3,641.00 | 3,700.00 | 3,637.00 | 3,700.00 | 3,700.00 | 1.62% | 35 |
| Aug 4, 2026 | 3,641.00 | 3,641.00 | 3,641.00 | 3,641.00 | 3,641.00 | -0.03% | 7 |
| Aug 3, 2026 | 3,687.00 | 3,687.00 | 3,642.00 | 3,642.00 | 3,642.00 | 0.17% | 4 |
| Jul 31, 2026 | 3,688.00 | 3,688.00 | 3,636.00 | 3,636.00 | 3,636.00 | -1.44% | 2 |
| Jul 29, 2026 | 3,680.00 | 3,689.00 | 3,680.00 | 3,689.00 | 3,689.00 | 0.24% | 5 |
| Jul 28, 2026 | 3,650.00 | 3,680.00 | 3,635.00 | 3,680.00 | 3,680.00 | 0.82% | 180 |
| Jul 27, 2026 | 3,690.00 | 3,690.00 | 3,650.00 | 3,650.00 | 3,650.00 | -0.05% | 13 |
| Jul 24, 2026 | 3,665.00 | 3,690.00 | 3,650.00 | 3,652.00 | 3,652.00 | -0.49% | 1,722 |
| Jul 23, 2026 | 3,700.00 | 3,700.00 | 3,665.00 | 3,670.00 | 3,670.00 | 0.27% | 129 |
| Jul 22, 2026 | 3,660.00 | 3,660.00 | 3,660.00 | 3,660.00 | 3,660.00 | -1.59% | 2 |