Itissalat Al-Maghrib (IAM) S.A. (CBSE:IAM)
Morocco · Delayed Price · Currency is MAD 115.00
-2.20 (-1.88%)
At close: Nov 28, 2025
CBSE:IAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 116.85 | 116.85 | 114.75 | 115.00 | 115.00 | -1.88% | 33,504 |
| Nov 27, 2025 | 114.00 | 117.20 | 114.00 | 117.20 | 117.20 | 2.67% | 79,712 |
| Nov 26, 2025 | 114.00 | 114.50 | 113.70 | 114.15 | 114.15 | 0.31% | 202,076 |
| Nov 25, 2025 | 112.70 | 113.80 | 112.30 | 113.80 | 113.80 | 0.98% | 43,099 |
| Nov 24, 2025 | 112.00 | 113.20 | 111.75 | 112.70 | 112.70 | 0.63% | 57,888 |
| Nov 21, 2025 | 111.90 | 112.50 | 111.05 | 112.00 | 112.00 | 0.63% | 306,185 |
| Nov 20, 2025 | 111.90 | 112.00 | 111.00 | 111.30 | 111.30 | 0.27% | 127,524 |
| Nov 19, 2025 | 112.95 | 112.95 | 111.00 | 111.00 | 111.00 | -1.73% | 86,346 |
| Nov 17, 2025 | 113.30 | 113.30 | 112.95 | 112.95 | 112.95 | 0.04% | 29,014 |
| Nov 14, 2025 | 112.90 | 113.50 | 112.90 | 112.90 | 112.90 | - | 213,970 |
| Nov 13, 2025 | 113.40 | 113.40 | 112.75 | 112.90 | 112.90 | -0.09% | 104,083 |
| Nov 12, 2025 | 113.10 | 114.00 | 113.00 | 113.00 | 113.00 | - | 73,418 |
| Nov 11, 2025 | 115.00 | 115.00 | 113.00 | 113.00 | 113.00 | -1.74% | 193,149 |
| Nov 10, 2025 | 116.80 | 116.80 | 114.80 | 115.00 | 115.00 | -0.82% | 87,669 |
| Nov 7, 2025 | 118.00 | 118.00 | 115.95 | 115.95 | 115.95 | -1.40% | 132,436 |
| Nov 5, 2025 | 118.40 | 118.40 | 117.60 | 117.60 | 117.60 | -0.34% | 23,070 |
| Nov 4, 2025 | 119.10 | 119.50 | 118.00 | 118.00 | 118.00 | -1.26% | 59,406 |
| Nov 3, 2025 | 120.00 | 121.20 | 119.50 | 119.50 | 119.50 | -0.42% | 181,596 |
| Oct 31, 2025 | 119.00 | 120.50 | 118.95 | 120.00 | 120.00 | 0.93% | 210,943 |
| Oct 30, 2025 | 119.60 | 120.00 | 118.70 | 118.90 | 118.90 | -0.92% | 176,441 |
| Oct 29, 2025 | 117.90 | 120.00 | 117.25 | 120.00 | 120.00 | 2.13% | 113,799 |
| Oct 28, 2025 | 118.70 | 118.70 | 117.50 | 117.50 | 117.50 | -0.97% | 170,481 |
| Oct 27, 2025 | 119.75 | 119.75 | 118.60 | 118.65 | 118.65 | -0.63% | 19,845 |
| Oct 24, 2025 | 119.10 | 119.50 | 118.50 | 119.40 | 119.40 | 0.67% | 242,880 |
| Oct 23, 2025 | 120.00 | 120.50 | 117.15 | 118.60 | 118.60 | -1.98% | 177,234 |
| Oct 22, 2025 | 121.00 | 121.45 | 120.00 | 121.00 | 121.00 | -0.08% | 216,625 |
| Oct 21, 2025 | 117.00 | 121.10 | 116.75 | 121.10 | 121.10 | 3.50% | 278,740 |
| Oct 20, 2025 | 116.05 | 118.00 | 116.05 | 117.00 | 117.00 | 1.21% | 59,893 |
| Oct 17, 2025 | 115.00 | 115.80 | 115.00 | 115.60 | 115.60 | 0.52% | 121,344 |
| Oct 16, 2025 | 112.80 | 115.00 | 112.70 | 115.00 | 115.00 | 1.81% | 193,013 |
| Oct 15, 2025 | 113.05 | 113.35 | 111.90 | 112.95 | 112.95 | -0.04% | 148,269 |
| Oct 14, 2025 | 114.90 | 114.90 | 113.00 | 113.00 | 113.00 | -1.31% | 186,705 |
| Oct 13, 2025 | 114.90 | 115.00 | 114.50 | 114.50 | 114.50 | - | 46,324 |
| Oct 10, 2025 | 116.35 | 116.35 | 114.50 | 114.50 | 114.50 | -1.25% | 133,503 |
| Oct 9, 2025 | 116.00 | 116.40 | 115.95 | 115.95 | 115.95 | -0.04% | 35,444 |
| Oct 8, 2025 | 117.50 | 117.50 | 115.85 | 116.00 | 116.00 | -0.90% | 119,470 |
| Oct 7, 2025 | 118.00 | 118.50 | 117.05 | 117.05 | 117.05 | -0.21% | 68,656 |
| Oct 6, 2025 | 116.90 | 118.50 | 116.90 | 117.30 | 117.30 | 0.77% | 66,880 |
| Oct 3, 2025 | 115.00 | 117.00 | 115.00 | 116.40 | 116.40 | 2.02% | 401,691 |
| Oct 2, 2025 | 112.40 | 115.45 | 111.60 | 114.10 | 114.10 | 0.53% | 355,400 |
| Oct 1, 2025 | 116.50 | 116.50 | 113.50 | 113.50 | 113.50 | -3.24% | 341,818 |
| Sep 30, 2025 | 116.50 | 119.00 | 114.00 | 117.30 | 117.30 | 0.69% | 141,760 |
| Sep 29, 2025 | 118.70 | 118.95 | 116.50 | 116.50 | 116.50 | -1.69% | 391,320 |
| Sep 26, 2025 | 119.05 | 119.45 | 117.55 | 118.50 | 118.50 | -0.46% | 401,113 |
| Sep 25, 2025 | 121.00 | 121.00 | 119.05 | 119.05 | 119.05 | -1.61% | 279,782 |
| Sep 24, 2025 | 122.20 | 122.25 | 119.05 | 121.00 | 121.00 | -0.98% | 214,504 |
| Sep 23, 2025 | 123.55 | 124.30 | 122.20 | 122.20 | 122.20 | -1.37% | 65,484 |
| Sep 22, 2025 | 122.60 | 125.00 | 122.60 | 123.90 | 123.90 | 0.73% | 508,140 |
| Sep 19, 2025 | 122.85 | 124.00 | 122.10 | 123.00 | 123.00 | 0.49% | 236,619 |
| Sep 18, 2025 | 122.00 | 122.70 | 120.60 | 122.40 | 122.40 | 1.92% | 161,498 |