Itissalat Al-Maghrib (IAM) S.A. (CBSE:IAM)
Morocco · Delayed Price · Currency is MAD 94.11
-1.09 (-1.14%)
At close: Sep 18, 2026
CBSE:IAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 94.01 | 95.34 | 94.00 | 94.11 | 94.11 | -1.14% | 209,079 |
| Sep 17, 2026 | 95.20 | 95.40 | 94.80 | 95.20 | 95.20 | - | 9,554 |
| Sep 16, 2026 | 95.50 | 95.60 | 95.20 | 95.20 | 95.20 | -0.31% | 25,742 |
| Sep 15, 2026 | 96.00 | 96.00 | 95.30 | 95.50 | 95.50 | -0.31% | 462,589 |
| Sep 14, 2026 | 96.40 | 96.40 | 95.80 | 95.80 | 95.80 | -0.21% | 823,350 |
| Sep 11, 2026 | 97.00 | 97.00 | 96.00 | 96.00 | 96.00 | -1.03% | 197,797 |
| Sep 10, 2026 | 97.20 | 97.20 | 97.00 | 97.00 | 97.00 | - | 35,866 |
| Sep 9, 2026 | 96.00 | 97.34 | 96.00 | 97.00 | 97.00 | -0.36% | 94,449 |
| Sep 8, 2026 | 97.50 | 97.50 | 96.25 | 97.35 | 97.35 | 0.01% | 122,059 |
| Sep 7, 2026 | 98.20 | 98.20 | 96.70 | 97.34 | 97.34 | -1.08% | 203,901 |
| Sep 4, 2026 | 96.99 | 98.40 | 96.80 | 98.40 | 98.40 | 2.50% | 327,087 |
| Sep 3, 2026 | 100.00 | 100.40 | 99.80 | 100.00 | 96.00 | 0.29% | 758,801 |
| Sep 2, 2026 | 100.00 | 100.00 | 99.60 | 99.71 | 95.72 | -0.18% | 20,050 |
| Sep 1, 2026 | 100.30 | 102.00 | 99.89 | 99.89 | 95.89 | -0.11% | 60,485 |
| Aug 31, 2026 | 102.60 | 103.00 | 100.00 | 100.00 | 96.00 | -2.68% | 499,602 |
| Aug 28, 2026 | 103.20 | 103.55 | 102.75 | 102.75 | 98.64 | -0.44% | 384,665 |
| Aug 27, 2026 | 103.00 | 103.20 | 102.60 | 103.20 | 99.07 | 0.19% | 257,235 |
| Aug 24, 2026 | 101.10 | 103.45 | 101.05 | 103.00 | 98.88 | 1.88% | 192,955 |
| Aug 19, 2026 | 99.08 | 101.10 | 99.08 | 101.10 | 97.06 | 1.20% | 285,755 |
| Aug 18, 2026 | 98.60 | 99.90 | 98.60 | 99.90 | 95.90 | 1.31% | 110,183 |
| Aug 17, 2026 | 99.00 | 99.00 | 98.60 | 98.61 | 94.67 | 0.16% | 34,484 |
| Aug 13, 2026 | 98.00 | 98.50 | 98.00 | 98.45 | 94.51 | 0.46% | 121,350 |
| Aug 12, 2026 | 98.51 | 99.20 | 98.00 | 98.00 | 94.08 | -0.52% | 83,683 |
| Aug 11, 2026 | 99.50 | 99.50 | 97.55 | 98.51 | 94.57 | -1.34% | 152,709 |
| Aug 10, 2026 | 101.00 | 101.20 | 99.00 | 99.85 | 95.86 | -0.65% | 97,728 |
| Aug 7, 2026 | 98.80 | 100.50 | 98.80 | 100.50 | 96.48 | 2.03% | 761,819 |
| Aug 6, 2026 | 96.51 | 98.50 | 96.32 | 98.50 | 94.56 | 2.32% | 260,817 |
| Aug 5, 2026 | 95.21 | 96.45 | 95.21 | 96.27 | 92.42 | 1.54% | 126,800 |
| Aug 4, 2026 | 94.00 | 94.81 | 93.92 | 94.81 | 91.02 | 0.97% | 105,919 |
| Aug 3, 2026 | 93.00 | 94.00 | 93.00 | 93.90 | 90.14 | 1.51% | 79,907 |
| Jul 31, 2026 | 92.50 | 92.50 | 92.20 | 92.50 | 88.80 | 0.33% | 100,808 |
| Jul 29, 2026 | 92.50 | 92.50 | 92.00 | 92.20 | 88.51 | 0.33% | 130,088 |
| Jul 28, 2026 | 91.97 | 91.98 | 91.80 | 91.90 | 88.22 | 0.55% | 101,367 |
| Jul 27, 2026 | 92.00 | 92.00 | 91.40 | 91.40 | 87.74 | 0.45% | 14,141 |
| Jul 24, 2026 | 91.00 | 91.00 | 90.80 | 90.99 | 87.35 | -0.01% | 234,532 |
| Jul 23, 2026 | 91.00 | 91.20 | 90.80 | 91.00 | 87.36 | 0.42% | 100,685 |
| Jul 22, 2026 | 90.99 | 90.99 | 90.60 | 90.62 | 87.00 | 0.13% | 56,499 |
| Jul 21, 2026 | 91.79 | 91.80 | 90.50 | 90.50 | 86.88 | -0.11% | 55,605 |
| Jul 20, 2026 | 91.79 | 91.79 | 90.60 | 90.60 | 86.98 | 0.67% | 69,818 |
| Jul 17, 2026 | 91.95 | 91.95 | 90.00 | 90.00 | 86.40 | -1.53% | 139,823 |
| Jul 16, 2026 | 91.75 | 91.75 | 91.40 | 91.40 | 87.74 | -0.38% | 14,488 |
| Jul 15, 2026 | 91.50 | 91.75 | 91.00 | 91.75 | 88.08 | 1.05% | 60,179 |
| Jul 14, 2026 | 91.00 | 91.00 | 90.80 | 90.80 | 87.17 | - | 238,847 |
| Jul 13, 2026 | 91.25 | 91.40 | 90.80 | 90.80 | 87.17 | -0.77% | 126,807 |
| Jul 10, 2026 | 91.50 | 92.00 | 91.50 | 91.50 | 87.84 | 0.11% | 54,582 |
| Jul 9, 2026 | 91.50 | 91.60 | 91.39 | 91.40 | 87.74 | -0.11% | 11,097 |
| Jul 8, 2026 | 91.50 | 92.00 | 91.30 | 91.50 | 87.84 | -0.11% | 81,765 |
| Jul 7, 2026 | 92.50 | 92.79 | 91.60 | 91.60 | 87.94 | -0.97% | 21,460 |
| Jul 6, 2026 | 92.01 | 92.98 | 92.01 | 92.50 | 88.80 | -0.52% | 107,073 |
| Jul 3, 2026 | 92.00 | 92.98 | 92.00 | 92.98 | 89.26 | 1.07% | 43,450 |