Itissalat Al-Maghrib (IAM) S.A. (CBSE:IAM)
Morocco · Delayed Price · Currency is MAD 91.70
-0.30 (-0.33%)
At close: Jun 5, 2026
CBSE:IAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 92.00 | 92.00 | 91.65 | 91.70 | 91.70 | -0.33% | 61,076 |
| Jun 4, 2026 | 92.30 | 92.30 | 91.75 | 92.00 | 92.00 | 0.38% | 120,632 |
| Jun 3, 2026 | 92.00 | 92.50 | 91.65 | 91.65 | 91.65 | -0.38% | 168,950 |
| Jun 2, 2026 | 94.00 | 94.10 | 92.00 | 92.00 | 92.00 | -1.29% | 101,324 |
| Jun 1, 2026 | 94.99 | 94.99 | 93.20 | 93.20 | 93.20 | -0.14% | 97,997 |
| May 26, 2026 | 94.96 | 94.96 | 93.15 | 93.33 | 93.33 | 0.35% | 409,746 |
| May 25, 2026 | 94.00 | 95.00 | 93.00 | 93.00 | 93.00 | 1.09% | 65,104 |
| May 22, 2026 | 91.50 | 92.15 | 91.50 | 92.00 | 92.00 | 1.04% | 99,178 |
| May 21, 2026 | 92.00 | 92.00 | 91.05 | 91.05 | 91.05 | -0.01% | 51,571 |
| May 20, 2026 | 91.62 | 92.00 | 91.00 | 91.06 | 91.06 | -0.59% | 142,850 |
| May 19, 2026 | 93.50 | 93.50 | 91.60 | 91.60 | 91.60 | 2.92% | 79,740 |
| May 18, 2026 | 93.01 | 94.00 | 92.51 | 93.00 | 89.00 | -0.01% | 112,122 |
| May 15, 2026 | 94.70 | 94.70 | 93.01 | 93.01 | 89.01 | -1.89% | 35,566 |
| May 14, 2026 | 94.50 | 95.00 | 94.00 | 94.80 | 90.72 | 0.85% | 17,301 |
| May 13, 2026 | 95.79 | 95.79 | 94.00 | 94.00 | 89.96 | -1.10% | 54,876 |
| May 12, 2026 | 95.00 | 95.50 | 95.00 | 95.05 | 90.96 | -0.42% | 139,269 |
| May 11, 2026 | 96.00 | 96.45 | 95.45 | 95.45 | 91.34 | -0.16% | 45,555 |
| May 8, 2026 | 96.39 | 96.80 | 95.50 | 95.60 | 91.49 | -0.88% | 37,114 |
| May 7, 2026 | 96.50 | 97.00 | 96.30 | 96.45 | 92.30 | 0.26% | 102,786 |
| May 6, 2026 | 96.00 | 96.50 | 95.80 | 96.20 | 92.06 | 0.47% | 106,216 |
| May 5, 2026 | 96.00 | 96.00 | 95.60 | 95.75 | 91.63 | -0.26% | 94,465 |
| May 4, 2026 | 96.00 | 96.00 | 95.50 | 96.00 | 91.87 | 0.52% | 56,921 |
| Apr 30, 2026 | 95.50 | 95.50 | 95.00 | 95.50 | 91.39 | - | 103,213 |
| Apr 29, 2026 | 95.50 | 95.50 | 95.10 | 95.50 | 91.39 | 0.16% | 106,830 |
| Apr 28, 2026 | 95.75 | 96.00 | 95.00 | 95.35 | 91.25 | -0.68% | 72,084 |
| Apr 27, 2026 | 96.00 | 96.50 | 95.55 | 96.00 | 91.87 | 0.52% | 28,894 |
| Apr 24, 2026 | 96.00 | 96.00 | 95.25 | 95.50 | 91.39 | -0.21% | 349,794 |
| Apr 23, 2026 | 95.60 | 95.99 | 95.25 | 95.70 | 91.58 | 0.20% | 80,225 |
| Apr 22, 2026 | 96.05 | 96.80 | 95.20 | 95.51 | 91.40 | -0.62% | 132,645 |
| Apr 21, 2026 | 96.74 | 96.74 | 95.22 | 96.11 | 91.98 | -0.02% | 197,726 |
| Apr 20, 2026 | 97.87 | 97.87 | 96.00 | 96.13 | 92.00 | -2.90% | 175,548 |
| Apr 17, 2026 | 96.80 | 101.00 | 96.25 | 99.00 | 94.74 | 2.38% | 235,974 |
| Apr 16, 2026 | 96.18 | 97.00 | 96.18 | 96.70 | 92.54 | -0.15% | 57,251 |
| Apr 15, 2026 | 95.99 | 97.29 | 95.99 | 96.85 | 92.68 | 1.52% | 253,850 |
| Apr 14, 2026 | 96.00 | 96.00 | 95.10 | 95.40 | 91.30 | -0.63% | 125,362 |
| Apr 13, 2026 | 95.99 | 96.00 | 94.51 | 96.00 | 91.87 | - | 95,318 |
| Apr 10, 2026 | 96.00 | 96.00 | 95.30 | 96.00 | 91.87 | 0.63% | 188,590 |
| Apr 9, 2026 | 96.99 | 96.99 | 95.03 | 95.40 | 91.30 | -1.64% | 62,170 |
| Apr 8, 2026 | 94.25 | 97.00 | 94.25 | 96.99 | 92.82 | 4.85% | 361,104 |
| Apr 7, 2026 | 93.00 | 93.40 | 92.50 | 92.50 | 88.52 | -0.54% | 16,754 |
| Apr 6, 2026 | 93.00 | 93.85 | 92.90 | 93.00 | 89.00 | 0.98% | 13,799 |
| Apr 3, 2026 | 95.40 | 95.40 | 92.10 | 92.10 | 88.14 | -3.05% | 233,057 |
| Apr 2, 2026 | 95.02 | 95.50 | 92.10 | 95.00 | 90.91 | -0.52% | 158,699 |
| Apr 1, 2026 | 95.50 | 95.80 | 95.00 | 95.50 | 91.39 | 1.73% | 178,348 |
| Mar 31, 2026 | 95.00 | 95.49 | 93.88 | 93.88 | 89.84 | -1.39% | 73,005 |
| Mar 30, 2026 | 95.85 | 95.85 | 94.50 | 95.20 | 91.11 | 0.21% | 28,570 |
| Mar 27, 2026 | 96.00 | 96.40 | 95.00 | 95.00 | 90.91 | 0.43% | 216,450 |
| Mar 26, 2026 | 95.60 | 96.20 | 94.59 | 94.59 | 90.52 | -0.42% | 184,748 |
| Mar 25, 2026 | 93.99 | 95.00 | 93.85 | 94.99 | 90.90 | 1.27% | 1,866,745 |
| Mar 24, 2026 | 95.00 | 95.00 | 92.85 | 93.80 | 89.77 | -0.53% | 200,791 |