Societe Generale des Travaux du Maroc S.A (CBSE:GTM)
Morocco · Delayed Price · Currency is MAD 675.00
-25.30 (-3.61%)
At close: Aug 31, 2026
CBSE:GTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 708.00 | 715.00 | 707.10 | 713.90 | 701.72 | 0.48% | 2,064 |
| Jul 1, 2026 | 710.00 | 714.90 | 708.20 | 710.50 | 698.37 | -0.62% | 3,080 |
| Jun 30, 2026 | 710.00 | 714.90 | 708.00 | 714.90 | 702.70 | 0.27% | 5,327 |
| Jun 29, 2026 | 717.00 | 720.00 | 707.30 | 713.00 | 700.83 | -0.28% | 3,425 |
| Jun 26, 2026 | 718.90 | 718.90 | 708.00 | 715.00 | 702.80 | -0.01% | 2,898 |
| Jun 25, 2026 | 715.10 | 728.00 | 715.10 | 715.10 | 702.90 | -1.37% | 3,158 |
| Jun 24, 2026 | 721.00 | 729.00 | 712.10 | 725.00 | 712.63 | -0.28% | 3,362 |
| Jun 23, 2026 | 728.00 | 732.00 | 721.00 | 727.00 | 714.59 | 0.25% | 3,417 |
| Jun 22, 2026 | 721.10 | 729.90 | 721.10 | 725.20 | 712.82 | -1.08% | 2,053 |
| Jun 19, 2026 | 740.10 | 745.00 | 730.00 | 733.10 | 720.59 | -1.20% | 1,405 |
| Jun 18, 2026 | 757.00 | 760.00 | 740.10 | 742.00 | 729.34 | -2.37% | 9,214 |
| Jun 16, 2026 | 766.10 | 768.00 | 740.00 | 760.00 | 747.03 | -0.80% | 13,725 |
| Jun 15, 2026 | 745.00 | 766.10 | 740.00 | 766.10 | 753.02 | 5.51% | 16,932 |
| Jun 12, 2026 | 724.80 | 730.00 | 716.10 | 726.10 | 713.71 | 2.56% | 16,255 |