Itissalat Al-Maghrib (IAM) S.A. (CBSE:IAM)
Morocco · Delayed Price · Currency is MAD 122.40
-0.60 (-0.49%)
At close: Sep 12, 2025
CBSE:IAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 123.00 | 123.25 | 122.40 | 122.40 | 122.40 | -0.49% | 499,294 |
| Sep 11, 2025 | 123.00 | 123.35 | 122.55 | 123.00 | 123.00 | 0.41% | 209,905 |
| Sep 10, 2025 | 122.50 | 126.00 | 122.50 | 122.50 | 122.50 | 0.41% | 58,278 |
| Sep 9, 2025 | 125.45 | 125.45 | 122.00 | 122.00 | 122.00 | -2.40% | 271,394 |
| Sep 8, 2025 | 127.40 | 127.40 | 125.00 | 125.00 | 125.00 | -1.19% | 296,300 |
| Sep 4, 2025 | 127.90 | 127.90 | 126.50 | 126.50 | 126.50 | - | 83,241 |
| Sep 3, 2025 | 127.00 | 130.00 | 124.50 | 126.50 | 126.50 | -0.32% | 188,838 |
| Sep 2, 2025 | 123.65 | 126.90 | 123.65 | 126.90 | 126.90 | 2.67% | 185,332 |
| Sep 1, 2025 | 124.00 | 124.50 | 123.00 | 123.60 | 123.60 | -0.24% | 51,327 |
| Aug 29, 2025 | 124.10 | 124.80 | 123.80 | 123.90 | 122.47 | 0.12% | 264,690 |
| Aug 28, 2025 | 125.00 | 125.00 | 123.75 | 123.75 | 122.32 | -0.12% | 105,332 |
| Aug 27, 2025 | 123.00 | 123.90 | 122.90 | 123.90 | 122.47 | 1.14% | 324,645 |
| Aug 26, 2025 | 121.60 | 123.00 | 121.60 | 122.50 | 121.09 | 0.82% | 382,969 |
| Aug 25, 2025 | 120.95 | 121.60 | 120.50 | 121.50 | 120.10 | 0.83% | 122,312 |
| Aug 22, 2025 | 119.55 | 120.70 | 119.55 | 120.50 | 119.11 | 0.84% | 160,362 |
| Aug 19, 2025 | 120.00 | 120.00 | 119.50 | 119.50 | 118.12 | -0.42% | 123,777 |
| Aug 18, 2025 | 121.00 | 121.00 | 119.95 | 120.00 | 118.62 | - | 51,618 |
| Aug 15, 2025 | 121.00 | 121.00 | 120.00 | 120.00 | 118.62 | - | 82,460 |
| Aug 13, 2025 | 122.40 | 122.40 | 120.00 | 120.00 | 118.62 | -1.64% | 113,275 |
| Aug 12, 2025 | 121.95 | 122.30 | 121.60 | 122.00 | 120.59 | 0.04% | 51,848 |
| Aug 11, 2025 | 123.50 | 123.50 | 121.95 | 121.95 | 120.54 | -0.85% | 101,029 |
| Aug 8, 2025 | 123.00 | 124.00 | 122.10 | 123.00 | 121.58 | -0.12% | 154,436 |
| Aug 7, 2025 | 122.50 | 123.50 | 122.50 | 123.15 | 121.73 | 0.61% | 395,120 |
| Aug 6, 2025 | 122.70 | 122.85 | 122.00 | 122.40 | 120.99 | 0.33% | 91,468 |
| Aug 5, 2025 | 122.70 | 122.75 | 122.00 | 122.00 | 120.59 | -0.41% | 80,767 |
| Aug 4, 2025 | 122.60 | 122.60 | 118.40 | 122.50 | 121.09 | - | 327,163 |
| Aug 1, 2025 | 122.00 | 122.65 | 122.00 | 122.50 | 121.09 | - | 275,568 |
| Jul 31, 2025 | 122.90 | 122.90 | 121.75 | 122.50 | 121.09 | 0.33% | 306,890 |
| Jul 29, 2025 | 122.50 | 122.95 | 121.80 | 122.10 | 120.69 | 0.33% | 311,421 |
| Jul 28, 2025 | 123.35 | 123.95 | 121.50 | 121.70 | 120.30 | -1.06% | 286,374 |
| Jul 25, 2025 | 123.50 | 123.95 | 121.50 | 123.00 | 121.58 | - | 226,850 |
| Jul 24, 2025 | 118.70 | 123.00 | 118.70 | 123.00 | 121.58 | 3.49% | 989,676 |
| Jul 23, 2025 | 121.00 | 121.80 | 118.65 | 118.85 | 117.48 | -2.46% | 79,730 |
| Jul 22, 2025 | 120.10 | 121.85 | 118.55 | 121.85 | 120.44 | 1.54% | 117,002 |
| Jul 21, 2025 | 122.00 | 123.40 | 120.00 | 120.00 | 118.62 | -0.83% | 180,649 |
| Jul 18, 2025 | 120.00 | 122.00 | 118.35 | 121.00 | 119.60 | 2.54% | 516,818 |
| Jul 17, 2025 | 116.70 | 118.00 | 116.00 | 118.00 | 116.64 | 1.46% | 241,728 |
| Jul 16, 2025 | 117.00 | 117.50 | 116.30 | 116.30 | 114.96 | -0.98% | 58,504 |
| Jul 15, 2025 | 117.05 | 117.75 | 117.00 | 117.45 | 116.09 | -0.47% | 51,799 |
| Jul 14, 2025 | 117.60 | 118.00 | 117.15 | 118.00 | 116.64 | - | 49,025 |
| Jul 11, 2025 | 117.15 | 118.40 | 117.00 | 118.00 | 116.64 | 0.43% | 361,136 |
| Jul 10, 2025 | 117.60 | 118.00 | 115.70 | 117.50 | 116.14 | -0.42% | 86,516 |
| Jul 9, 2025 | 118.05 | 118.40 | 116.80 | 118.00 | 116.64 | -0.42% | 36,904 |
| Jul 8, 2025 | 119.00 | 120.00 | 118.50 | 118.50 | 117.13 | - | 78,477 |
| Jul 7, 2025 | 114.60 | 123.25 | 114.00 | 118.50 | 117.13 | 3.04% | 707,347 |
| Jul 4, 2025 | 113.65 | 115.40 | 113.60 | 115.00 | 113.67 | 0.88% | 162,266 |
| Jul 3, 2025 | 114.45 | 114.50 | 113.05 | 114.00 | 112.68 | 0.88% | 104,247 |
| Jul 2, 2025 | 111.15 | 114.40 | 111.15 | 113.00 | 111.70 | 1.35% | 89,485 |
| Jul 1, 2025 | 111.00 | 111.50 | 110.65 | 111.50 | 110.21 | 0.31% | 46,481 |
| Jun 30, 2025 | 111.10 | 111.50 | 111.00 | 111.15 | 109.87 | 0.14% | 113,473 |