Societe Generale des Travaux du Maroc S.A (CBSE:GTM)
Morocco · Delayed Price · Currency is MAD 580.00
-30.00 (-4.92%)
At close: Sep 18, 2026
CBSE:GTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 600.00 | 600.00 | 570.00 | 580.00 | 580.00 | -4.92% | 70,452 |
| Sep 17, 2026 | 610.00 | 610.00 | 603.00 | 610.00 | 610.00 | - | 4,280 |
| Sep 16, 2026 | 615.00 | 615.00 | 606.00 | 610.00 | 610.00 | 1.31% | 8,901 |
| Sep 15, 2026 | 627.00 | 627.00 | 602.10 | 602.10 | 602.10 | 0.33% | 62,083 |
| Sep 14, 2026 | 630.00 | 632.00 | 600.10 | 600.10 | 600.10 | -4.75% | 40,464 |
| Sep 11, 2026 | 635.00 | 645.00 | 630.00 | 630.00 | 630.00 | -0.79% | 13,728 |
| Sep 10, 2026 | 643.20 | 649.90 | 635.00 | 635.00 | 635.00 | -1.55% | 12,347 |
| Sep 9, 2026 | 648.50 | 650.00 | 644.00 | 645.00 | 645.00 | -1.36% | 3,212 |
| Sep 8, 2026 | 647.00 | 656.70 | 647.00 | 653.90 | 653.90 | 1.05% | 1,889 |
| Sep 7, 2026 | 648.00 | 648.00 | 642.10 | 647.10 | 647.10 | 1.11% | 2,862 |
| Sep 4, 2026 | 644.40 | 649.60 | 640.00 | 640.00 | 640.00 | - | 11,778 |
| Sep 3, 2026 | 649.00 | 650.00 | 640.00 | 640.00 | 640.00 | - | 19,734 |
| Sep 2, 2026 | 641.00 | 654.90 | 640.00 | 640.00 | 640.00 | - | 13,139 |
| Sep 1, 2026 | 668.00 | 675.00 | 640.00 | 640.00 | 640.00 | -5.19% | 57,399 |
| Aug 31, 2026 | 700.00 | 704.00 | 675.00 | 675.00 | 675.00 | -3.61% | 19,489 |
| Aug 28, 2026 | 703.00 | 709.00 | 700.30 | 700.30 | 700.30 | -1.02% | 7,953 |
| Aug 27, 2026 | 702.00 | 710.00 | 702.00 | 707.50 | 707.50 | 0.06% | 6,006 |
| Aug 24, 2026 | 704.00 | 715.00 | 701.10 | 707.10 | 707.10 | -1.10% | 9,388 |
| Aug 19, 2026 | 700.50 | 715.00 | 700.50 | 715.00 | 715.00 | 1.78% | 7,706 |
| Aug 18, 2026 | 702.10 | 708.00 | 700.00 | 702.50 | 702.50 | -0.92% | 2,038 |
| Aug 17, 2026 | 708.00 | 710.00 | 702.00 | 709.00 | 709.00 | 0.40% | 3,180 |
| Aug 13, 2026 | 706.00 | 714.50 | 706.00 | 706.20 | 706.20 | -0.39% | 1,991 |
| Aug 12, 2026 | 703.10 | 719.50 | 703.10 | 709.00 | 709.00 | -0.14% | 4,143 |
| Aug 11, 2026 | 716.50 | 718.90 | 710.00 | 710.00 | 710.00 | -2.62% | 9,615 |
| Aug 10, 2026 | 730.00 | 739.50 | 700.00 | 729.10 | 729.10 | -0.67% | 7,868 |
| Aug 7, 2026 | 700.00 | 734.00 | 700.00 | 734.00 | 734.00 | 4.86% | 19,987 |
| Aug 6, 2026 | 670.00 | 700.00 | 670.00 | 700.00 | 700.00 | 4.01% | 13,893 |
| Aug 5, 2026 | 671.00 | 675.00 | 669.00 | 673.00 | 673.00 | -0.30% | 3,718 |
| Aug 4, 2026 | 666.00 | 675.00 | 666.00 | 675.00 | 675.00 | 0.75% | 8,435 |
| Aug 3, 2026 | 670.10 | 674.00 | 668.00 | 670.00 | 670.00 | -0.74% | 8,013 |
| Jul 31, 2026 | 670.00 | 675.00 | 666.00 | 675.00 | 675.00 | 0.73% | 6,819 |
| Jul 29, 2026 | 673.00 | 678.00 | 670.10 | 670.10 | 670.10 | -1.46% | 4,421 |
| Jul 28, 2026 | 679.00 | 680.00 | 672.00 | 680.00 | 680.00 | 0.29% | 10,980 |
| Jul 27, 2026 | 681.00 | 685.00 | 678.00 | 678.00 | 678.00 | -0.29% | 2,730 |
| Jul 24, 2026 | 685.00 | 690.00 | 680.00 | 680.00 | 680.00 | -0.73% | 19,345 |
| Jul 23, 2026 | 686.00 | 693.00 | 684.20 | 685.00 | 685.00 | -0.01% | 17,789 |
| Jul 22, 2026 | 685.50 | 689.00 | 685.00 | 685.10 | 685.10 | -0.42% | 3,276 |
| Jul 21, 2026 | 686.00 | 690.00 | 686.00 | 688.00 | 688.00 | -0.29% | 2,220 |
| Jul 20, 2026 | 695.00 | 695.00 | 685.00 | 690.00 | 690.00 | -0.72% | 7,649 |
| Jul 17, 2026 | 692.50 | 696.00 | 692.00 | 695.00 | 695.00 | -0.16% | 19,612 |
| Jul 16, 2026 | 693.00 | 698.60 | 692.50 | 696.10 | 696.10 | 0.01% | 7,174 |
| Jul 15, 2026 | 694.10 | 699.00 | 692.00 | 696.00 | 696.00 | -0.56% | 2,639 |
| Jul 14, 2026 | 690.00 | 706.00 | 690.00 | 699.90 | 699.90 | 1.27% | 16,229 |
| Jul 13, 2026 | 700.00 | 707.00 | 700.00 | 703.10 | 691.10 | -0.55% | 3,619 |
| Jul 10, 2026 | 705.40 | 710.00 | 705.00 | 707.00 | 694.93 | -0.28% | 4,169 |
| Jul 9, 2026 | 703.00 | 720.00 | 703.00 | 709.00 | 696.90 | 0.28% | 5,103 |
| Jul 8, 2026 | 708.00 | 712.90 | 705.00 | 707.00 | 694.93 | -0.28% | 3,727 |
| Jul 7, 2026 | 712.00 | 717.80 | 708.10 | 709.00 | 696.90 | -1.53% | 2,680 |
| Jul 6, 2026 | 725.00 | 725.00 | 715.10 | 720.00 | 707.71 | -0.83% | 6,280 |
| Jul 3, 2026 | 708.00 | 726.00 | 707.00 | 726.00 | 713.61 | 1.69% | 5,025 |