Itissalat Al-Maghrib (IAM) S.A. (CBSE:IAM)
Morocco · Delayed Price · Currency is MAD 120.50
+1.00 (0.84%)
At close: Aug 22, 2025
CBSE:IAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 119.55 | 120.70 | 119.55 | 120.50 | 120.50 | 0.84% | 160,362 |
| Aug 19, 2025 | 120.00 | 120.00 | 119.50 | 119.50 | 119.50 | -0.42% | 123,777 |
| Aug 18, 2025 | 121.00 | 121.00 | 119.95 | 120.00 | 120.00 | - | 51,618 |
| Aug 15, 2025 | 121.00 | 121.00 | 120.00 | 120.00 | 120.00 | - | 82,460 |
| Aug 13, 2025 | 122.40 | 122.40 | 120.00 | 120.00 | 120.00 | -1.64% | 113,275 |
| Aug 12, 2025 | 121.95 | 122.30 | 121.60 | 122.00 | 122.00 | 0.04% | 51,848 |
| Aug 11, 2025 | 123.50 | 123.50 | 121.95 | 121.95 | 121.95 | -0.85% | 101,029 |
| Aug 8, 2025 | 123.00 | 124.00 | 122.10 | 123.00 | 123.00 | -0.12% | 154,436 |
| Aug 7, 2025 | 122.50 | 123.50 | 122.50 | 123.15 | 123.15 | 0.61% | 395,120 |
| Aug 6, 2025 | 122.70 | 122.85 | 122.00 | 122.40 | 122.40 | 0.33% | 91,468 |
| Aug 5, 2025 | 122.70 | 122.75 | 122.00 | 122.00 | 122.00 | -0.41% | 80,767 |
| Aug 4, 2025 | 122.60 | 122.60 | 118.40 | 122.50 | 122.50 | - | 327,163 |
| Aug 1, 2025 | 122.00 | 122.65 | 122.00 | 122.50 | 122.50 | - | 275,568 |
| Jul 31, 2025 | 122.90 | 122.90 | 121.75 | 122.50 | 122.50 | 0.33% | 306,890 |
| Jul 29, 2025 | 122.50 | 122.95 | 121.80 | 122.10 | 122.10 | 0.33% | 311,421 |
| Jul 28, 2025 | 123.35 | 123.95 | 121.50 | 121.70 | 121.70 | -1.06% | 286,374 |
| Jul 25, 2025 | 123.50 | 123.95 | 121.50 | 123.00 | 123.00 | - | 226,850 |
| Jul 24, 2025 | 118.70 | 123.00 | 118.70 | 123.00 | 123.00 | 3.49% | 989,676 |
| Jul 23, 2025 | 121.00 | 121.80 | 118.65 | 118.85 | 118.85 | -2.46% | 79,730 |
| Jul 22, 2025 | 120.10 | 121.85 | 118.55 | 121.85 | 121.85 | 1.54% | 117,002 |
| Jul 21, 2025 | 122.00 | 123.40 | 120.00 | 120.00 | 120.00 | -0.83% | 180,649 |
| Jul 18, 2025 | 120.00 | 122.00 | 118.35 | 121.00 | 121.00 | 2.54% | 516,818 |
| Jul 17, 2025 | 116.70 | 118.00 | 116.00 | 118.00 | 118.00 | 1.46% | 241,728 |
| Jul 16, 2025 | 117.00 | 117.50 | 116.30 | 116.30 | 116.30 | -0.98% | 58,504 |
| Jul 15, 2025 | 117.05 | 117.75 | 117.00 | 117.45 | 117.45 | -0.47% | 51,799 |
| Jul 14, 2025 | 117.60 | 118.00 | 117.15 | 118.00 | 118.00 | - | 49,025 |
| Jul 11, 2025 | 117.15 | 118.40 | 117.00 | 118.00 | 118.00 | 0.43% | 361,136 |
| Jul 10, 2025 | 117.60 | 118.00 | 115.70 | 117.50 | 117.50 | -0.42% | 86,516 |
| Jul 9, 2025 | 118.05 | 118.40 | 116.80 | 118.00 | 118.00 | -0.42% | 36,904 |
| Jul 8, 2025 | 119.00 | 120.00 | 118.50 | 118.50 | 118.50 | - | 78,477 |
| Jul 7, 2025 | 114.60 | 123.25 | 114.00 | 118.50 | 118.50 | 3.04% | 707,347 |
| Jul 4, 2025 | 113.65 | 115.40 | 113.60 | 115.00 | 115.00 | 0.88% | 162,266 |
| Jul 3, 2025 | 114.45 | 114.50 | 113.05 | 114.00 | 114.00 | 0.88% | 104,247 |
| Jul 2, 2025 | 111.15 | 114.40 | 111.15 | 113.00 | 113.00 | 1.35% | 89,485 |
| Jul 1, 2025 | 111.00 | 111.50 | 110.65 | 111.50 | 111.50 | 0.31% | 46,481 |
| Jun 30, 2025 | 111.10 | 111.50 | 111.00 | 111.15 | 111.15 | 0.14% | 113,473 |
| Jun 26, 2025 | 112.00 | 113.50 | 111.00 | 111.00 | 111.00 | -0.67% | 235,805 |
| Jun 25, 2025 | 109.60 | 113.50 | 109.00 | 111.75 | 111.75 | 2.52% | 412,395 |
| Jun 24, 2025 | 109.00 | 110.85 | 108.00 | 109.00 | 109.00 | 2.35% | 218,237 |
| Jun 23, 2025 | 107.00 | 107.80 | 106.50 | 106.50 | 106.50 | -1.21% | 51,888 |
| Jun 20, 2025 | 104.70 | 108.00 | 104.70 | 107.80 | 107.80 | 2.67% | 184,656 |
| Jun 19, 2025 | 106.70 | 106.70 | 104.55 | 105.00 | 105.00 | -1.59% | 257,826 |
| Jun 18, 2025 | 107.00 | 107.00 | 105.00 | 106.70 | 106.70 | -0.33% | 68,652 |
| Jun 17, 2025 | 107.75 | 108.40 | 107.00 | 107.05 | 107.05 | -0.83% | 106,879 |
| Jun 16, 2025 | 108.50 | 108.90 | 107.00 | 107.95 | 107.95 | -0.96% | 55,565 |
| Jun 13, 2025 | 109.50 | 109.50 | 108.05 | 109.00 | 109.00 | -1.00% | 242,637 |
| Jun 12, 2025 | 110.50 | 110.80 | 110.10 | 110.10 | 110.10 | -0.45% | 137,173 |
| Jun 11, 2025 | 110.40 | 110.80 | 110.40 | 110.60 | 110.60 | 0.55% | 193,224 |
| Jun 10, 2025 | 110.50 | 110.90 | 110.00 | 110.00 | 110.00 | -0.45% | 240,895 |
| Jun 6, 2025 | 111.50 | 112.40 | 110.50 | 110.50 | 110.50 | -1.34% | 146,954 |