Societe Generale des Travaux du Maroc S.A (CBSE:GTM)
Morocco · Delayed Price · Currency is MAD 748.00
-12.00 (-1.58%)
At close: May 18, 2026
CBSE:GTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 750.00 | 760.00 | 745.00 | 748.00 | 748.00 | -1.58% | 7,151 |
| May 15, 2026 | 760.00 | 765.00 | 758.60 | 760.00 | 760.00 | - | 11,161 |
| May 14, 2026 | 764.00 | 772.00 | 760.00 | 760.00 | 760.00 | -0.39% | 8,184 |
| May 13, 2026 | 763.00 | 767.90 | 762.10 | 763.00 | 763.00 | -1.17% | 4,225 |
| May 12, 2026 | 770.00 | 775.00 | 765.00 | 772.00 | 772.00 | -0.01% | 12,830 |
| May 11, 2026 | 780.10 | 782.00 | 770.00 | 772.10 | 772.10 | -1.77% | 15,071 |
| May 8, 2026 | 785.00 | 788.00 | 780.10 | 786.00 | 786.00 | -1.01% | 3,245 |
| May 7, 2026 | 795.10 | 808.00 | 794.00 | 794.00 | 794.00 | -0.13% | 8,149 |
| May 6, 2026 | 781.00 | 801.50 | 780.00 | 795.00 | 795.00 | 3.25% | 10,668 |
| May 5, 2026 | 765.00 | 770.00 | 760.20 | 770.00 | 770.00 | -0.01% | 6,852 |
| May 4, 2026 | 780.00 | 785.00 | 770.00 | 770.10 | 770.10 | 1.99% | 9,302 |
| Apr 30, 2026 | 758.00 | 761.00 | 750.10 | 755.10 | 755.10 | -1.32% | 11,835 |
| Apr 29, 2026 | 757.00 | 773.00 | 757.00 | 765.20 | 765.20 | -1.01% | 23,070 |
| Apr 28, 2026 | 770.00 | 780.00 | 770.00 | 773.00 | 773.00 | -0.88% | 5,548 |
| Apr 27, 2026 | 785.20 | 795.00 | 779.90 | 779.90 | 779.90 | -0.66% | 8,465 |
| Apr 24, 2026 | 790.20 | 797.20 | 783.00 | 785.10 | 785.10 | -1.52% | 17,619 |
| Apr 23, 2026 | 801.00 | 807.00 | 790.10 | 797.20 | 797.20 | -1.46% | 26,439 |
| Apr 22, 2026 | 818.70 | 820.00 | 809.00 | 809.00 | 809.00 | -1.41% | 25,797 |
| Apr 21, 2026 | 808.00 | 826.00 | 808.00 | 820.60 | 820.60 | 0.20% | 17,702 |
| Apr 20, 2026 | 790.00 | 820.00 | 790.00 | 819.00 | 819.00 | -0.85% | 19,192 |
| Apr 17, 2026 | 776.10 | 826.00 | 776.10 | 826.00 | 826.00 | 6.44% | 133,467 |
| Apr 16, 2026 | 799.00 | 799.00 | 775.00 | 776.00 | 776.00 | -1.16% | 14,768 |
| Apr 15, 2026 | 790.00 | 800.00 | 780.00 | 785.10 | 785.10 | 0.65% | 39,773 |
| Apr 14, 2026 | 735.00 | 780.00 | 730.00 | 780.00 | 780.00 | 6.54% | 66,669 |
| Apr 13, 2026 | 725.00 | 736.00 | 722.00 | 732.10 | 732.10 | -1.86% | 30,227 |
| Apr 10, 2026 | 732.00 | 750.00 | 731.00 | 746.00 | 746.00 | 1.98% | 21,038 |
| Apr 9, 2026 | 743.00 | 743.00 | 726.20 | 731.50 | 731.50 | -1.35% | 5,871 |
| Apr 8, 2026 | 726.00 | 744.90 | 725.00 | 741.50 | 741.50 | 5.78% | 68,156 |
| Apr 7, 2026 | 709.50 | 709.50 | 700.10 | 701.00 | 701.00 | -2.23% | 47,356 |
| Apr 6, 2026 | 706.00 | 718.90 | 700.10 | 717.00 | 717.00 | 0.99% | 22,030 |
| Apr 3, 2026 | 712.50 | 720.00 | 710.00 | 710.00 | 710.00 | -1.39% | 43,456 |
| Apr 2, 2026 | 718.40 | 726.00 | 710.50 | 720.00 | 720.00 | -0.70% | 15,962 |
| Apr 1, 2026 | 720.00 | 730.00 | 720.00 | 725.10 | 725.10 | 1.06% | 9,967 |
| Mar 31, 2026 | 705.00 | 719.00 | 702.00 | 717.50 | 717.50 | 2.27% | 19,926 |
| Mar 30, 2026 | 720.00 | 720.00 | 701.00 | 701.60 | 701.60 | -2.56% | 13,593 |
| Mar 27, 2026 | 720.10 | 725.00 | 720.00 | 720.00 | 720.00 | 0.33% | 8,829 |
| Mar 26, 2026 | 729.00 | 729.00 | 716.20 | 717.60 | 717.60 | -1.70% | 21,447 |
| Mar 25, 2026 | 713.00 | 730.00 | 711.00 | 730.00 | 730.00 | 2.37% | 45,788 |
| Mar 24, 2026 | 725.00 | 730.00 | 711.00 | 713.10 | 713.10 | -0.96% | 14,900 |
| Mar 19, 2026 | 723.00 | 724.90 | 708.10 | 720.00 | 720.00 | -1.37% | 15,901 |
| Mar 18, 2026 | 723.00 | 733.00 | 718.50 | 730.00 | 730.00 | 4.29% | 37,247 |
| Mar 17, 2026 | 695.00 | 707.00 | 690.10 | 700.00 | 700.00 | 0.57% | 20,716 |
| Mar 16, 2026 | 695.00 | 700.00 | 690.00 | 696.00 | 696.00 | 0.87% | 18,685 |
| Mar 13, 2026 | 704.90 | 705.00 | 690.00 | 690.00 | 690.00 | -1.57% | 501,623 |
| Mar 12, 2026 | 705.00 | 709.70 | 701.00 | 701.00 | 701.00 | -0.14% | 26,778 |
| Mar 11, 2026 | 707.00 | 724.90 | 702.00 | 702.00 | 702.00 | 0.29% | 20,978 |
| Mar 10, 2026 | 732.00 | 758.90 | 700.00 | 700.00 | 700.00 | - | 30,574 |
| Mar 9, 2026 | 700.00 | 715.00 | 695.00 | 700.00 | 700.00 | -4.11% | 25,355 |
| Mar 6, 2026 | 760.00 | 764.00 | 720.00 | 730.00 | 730.00 | -2.01% | 53,848 |
| Mar 5, 2026 | 714.90 | 745.00 | 714.00 | 745.00 | 745.00 | 6.43% | 44,153 |