Societe Generale des Travaux du Maroc S.A (CBSE:GTM)
Morocco · Delayed Price · Currency is MAD 543.00
-15.00 (-2.69%)
At close: Oct 30, 2026
CBSE:GTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 553.00 | 553.00 | 540.00 | 543.00 | 543.00 | -2.69% | 9,030 |
| Oct 29, 2026 | 552.00 | 560.00 | 552.00 | 558.00 | 558.00 | -0.36% | 14,129 |
| Oct 28, 2026 | 560.00 | 565.00 | 560.00 | 560.00 | 560.00 | -0.88% | 3,975 |
| Oct 27, 2026 | 565.20 | 570.00 | 560.20 | 565.00 | 565.00 | -0.35% | 3,820 |
| Oct 26, 2026 | 571.00 | 575.00 | 566.00 | 567.00 | 567.00 | -0.87% | 5,385 |
| Oct 23, 2026 | 572.50 | 575.10 | 572.00 | 572.00 | 572.00 | -0.52% | 5,764 |
| Oct 22, 2026 | 572.30 | 580.00 | 572.00 | 575.00 | 575.00 | -0.86% | 2,365 |
| Oct 21, 2026 | 570.10 | 580.00 | 570.10 | 580.00 | 580.00 | - | 3,671 |
| Oct 20, 2026 | 580.00 | 580.00 | 570.50 | 580.00 | 580.00 | - | 7,788 |
| Oct 19, 2026 | 588.00 | 588.00 | 580.00 | 580.00 | 580.00 | -1.19% | 15,170 |
| Oct 16, 2026 | 590.00 | 594.80 | 586.00 | 587.00 | 587.00 | -0.36% | 11,686 |
| Oct 15, 2026 | 587.10 | 590.00 | 587.00 | 589.10 | 589.10 | -0.15% | 837 |
| Oct 14, 2026 | 596.00 | 600.00 | 586.00 | 590.00 | 590.00 | 0.51% | 2,093 |
| Oct 13, 2026 | 586.00 | 599.90 | 586.00 | 587.00 | 587.00 | -0.84% | 6,010 |
| Oct 12, 2026 | 590.20 | 596.00 | 586.00 | 592.00 | 592.00 | 0.34% | 1,838 |
| Oct 9, 2026 | 580.10 | 596.00 | 580.10 | 590.00 | 590.00 | 1.04% | 12,761 |
| Oct 8, 2026 | 589.00 | 589.00 | 581.00 | 583.90 | 583.90 | -1.03% | 13,593 |
| Oct 7, 2026 | 600.00 | 600.00 | 590.00 | 590.00 | 590.00 | -0.84% | 16,889 |
| Oct 6, 2026 | 601.00 | 601.00 | 575.00 | 595.00 | 595.00 | -0.83% | 14,244 |
| Oct 5, 2026 | 595.00 | 608.00 | 595.00 | 600.00 | 600.00 | - | 7,862 |
| Oct 2, 2026 | 600.00 | 606.00 | 590.60 | 600.00 | 600.00 | -0.83% | 15,680 |
| Oct 1, 2026 | 600.00 | 610.00 | 600.00 | 605.00 | 605.00 | -0.82% | 3,201 |
| Sep 30, 2026 | 619.50 | 619.50 | 610.00 | 610.00 | 610.00 | -0.02% | 8,984 |
| Sep 29, 2026 | 607.00 | 615.00 | 607.00 | 610.10 | 610.10 | 0.51% | 332,452 |
| Sep 28, 2026 | 620.00 | 625.00 | 606.00 | 607.00 | 607.00 | -2.10% | 9,972 |
| Sep 25, 2026 | 635.00 | 639.90 | 619.00 | 620.00 | 620.00 | - | 14,555 |
| Sep 24, 2026 | 644.00 | 650.90 | 620.00 | 620.00 | 620.00 | -3.11% | 22,180 |
| Sep 23, 2026 | 628.00 | 645.00 | 626.00 | 639.90 | 639.90 | 3.21% | 49,550 |
| Sep 22, 2026 | 605.00 | 630.00 | 602.00 | 620.00 | 620.00 | 3.02% | 27,690 |
| Sep 21, 2026 | 595.00 | 614.50 | 590.00 | 601.80 | 601.80 | 3.76% | 17,122 |
| 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 |