Itissalat Al-Maghrib (IAM) S.A. (CBSE:IAM)
Morocco · Delayed Price · Currency is MAD 114.50
0.00 (0.00%)
At close: Oct 13, 2025
CBSE:IAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 17, 2025 | 120.00 | 121.45 | 119.80 | 120.10 | 120.10 | 0.08% | 80,819 |
| Sep 16, 2025 | 120.50 | 120.50 | 119.80 | 120.00 | 120.00 | -0.08% | 124,370 |
| Sep 15, 2025 | 122.00 | 122.00 | 120.00 | 120.10 | 120.10 | -1.88% | 164,829 |
| 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 |