Itissalat Al-Maghrib (IAM) S.A. (CBSE:IAM)
Morocco · Delayed Price · Currency is MAD 99.85
-0.65 (-0.65%)
At close: Aug 10, 2026
CBSE:IAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 99.50 | 99.50 | 97.55 | 98.51 | 98.51 | -1.34% | 152,709 |
| Aug 10, 2026 | 101.00 | 101.20 | 99.00 | 99.85 | 99.85 | -0.65% | 97,728 |
| Aug 7, 2026 | 98.80 | 100.50 | 98.80 | 100.50 | 100.50 | 2.03% | 761,819 |
| Aug 6, 2026 | 96.51 | 98.50 | 96.32 | 98.50 | 98.50 | 2.32% | 260,817 |
| Aug 5, 2026 | 95.21 | 96.45 | 95.21 | 96.27 | 96.27 | 1.54% | 126,800 |
| Aug 4, 2026 | 94.00 | 94.81 | 93.92 | 94.81 | 94.81 | 0.97% | 105,919 |
| Aug 3, 2026 | 93.00 | 94.00 | 93.00 | 93.90 | 93.90 | 1.51% | 79,907 |
| Jul 31, 2026 | 92.50 | 92.50 | 92.20 | 92.50 | 92.50 | 0.33% | 100,808 |
| Jul 29, 2026 | 92.50 | 92.50 | 92.00 | 92.20 | 92.20 | 0.33% | 130,088 |
| Jul 28, 2026 | 91.97 | 91.98 | 91.80 | 91.90 | 91.90 | 0.55% | 101,367 |
| Jul 27, 2026 | 92.00 | 92.00 | 91.40 | 91.40 | 91.40 | 0.45% | 14,141 |
| Jul 24, 2026 | 91.00 | 91.00 | 90.80 | 90.99 | 90.99 | -0.01% | 234,532 |
| Jul 23, 2026 | 91.00 | 91.20 | 90.80 | 91.00 | 91.00 | 0.42% | 100,685 |
| Jul 22, 2026 | 90.99 | 90.99 | 90.60 | 90.62 | 90.62 | 0.13% | 56,499 |
| Jul 21, 2026 | 91.79 | 91.80 | 90.50 | 90.50 | 90.50 | -0.11% | 55,605 |
| Jul 20, 2026 | 91.79 | 91.79 | 90.60 | 90.60 | 90.60 | 0.67% | 69,818 |
| Jul 17, 2026 | 91.95 | 91.95 | 90.00 | 90.00 | 90.00 | -1.53% | 139,823 |
| Jul 16, 2026 | 91.75 | 91.75 | 91.40 | 91.40 | 91.40 | -0.38% | 14,488 |
| Jul 15, 2026 | 91.50 | 91.75 | 91.00 | 91.75 | 91.75 | 1.05% | 60,179 |
| Jul 14, 2026 | 91.00 | 91.00 | 90.80 | 90.80 | 90.80 | - | 238,847 |
| Jul 13, 2026 | 91.25 | 91.40 | 90.80 | 90.80 | 90.80 | -0.77% | 126,707 |
| Jul 10, 2026 | 91.50 | 92.00 | 91.50 | 91.50 | 91.50 | 0.11% | 54,582 |
| Jul 9, 2026 | 91.50 | 91.60 | 91.39 | 91.40 | 91.40 | -0.11% | 11,097 |
| Jul 8, 2026 | 91.50 | 92.00 | 91.30 | 91.50 | 91.50 | -0.11% | 81,765 |
| Jul 7, 2026 | 92.50 | 92.79 | 91.60 | 91.60 | 91.60 | -0.97% | 21,460 |
| Jul 6, 2026 | 92.01 | 92.98 | 92.01 | 92.50 | 92.50 | -0.52% | 105,697 |
| Jul 3, 2026 | 92.00 | 92.98 | 92.00 | 92.98 | 92.98 | 1.07% | 43,450 |
| Jul 2, 2026 | 92.00 | 92.20 | 91.83 | 92.00 | 92.00 | 0.11% | 28,498 |
| Jul 1, 2026 | 91.71 | 92.20 | 91.71 | 91.90 | 91.90 | 0.11% | 16,897 |
| Jun 30, 2026 | 92.40 | 92.50 | 91.75 | 91.80 | 91.80 | 0.10% | 111,526 |
| Jun 29, 2026 | 92.00 | 92.50 | 91.71 | 91.71 | 91.71 | 0.01% | 28,086 |
| Jun 26, 2026 | 92.00 | 92.50 | 91.70 | 91.70 | 91.70 | -0.05% | 244,518 |
| Jun 25, 2026 | 91.20 | 92.00 | 91.20 | 91.75 | 91.75 | 0.08% | 74,594 |
| Jun 24, 2026 | 92.00 | 92.00 | 91.50 | 91.68 | 91.68 | - | 111,832 |
| Jun 23, 2026 | 92.99 | 93.00 | 91.68 | 91.68 | 91.68 | -0.35% | 25,650 |
| Jun 22, 2026 | 93.00 | 93.50 | 92.00 | 92.00 | 92.00 | -0.77% | 140,884 |
| Jun 19, 2026 | 93.50 | 93.50 | 92.00 | 92.71 | 92.71 | 0.77% | 151,964 |
| Jun 18, 2026 | 93.75 | 94.00 | 92.00 | 92.00 | 92.00 | -1.87% | 105,217 |
| Jun 16, 2026 | 93.55 | 94.90 | 93.10 | 93.75 | 93.75 | 0.27% | 76,434 |
| Jun 15, 2026 | 92.01 | 94.00 | 92.01 | 93.50 | 93.50 | 2.30% | 402,439 |
| Jun 12, 2026 | 91.99 | 91.99 | 91.20 | 91.40 | 91.40 | 1.57% | 44,070 |
| Jun 11, 2026 | 91.80 | 91.99 | 89.99 | 89.99 | 89.99 | -1.97% | 116,150 |
| Jun 10, 2026 | 92.00 | 92.40 | 91.65 | 91.80 | 91.80 | -0.75% | 97,031 |
| Jun 9, 2026 | 91.61 | 92.90 | 91.61 | 92.49 | 92.49 | 0.53% | 84,384 |
| Jun 8, 2026 | 91.75 | 92.00 | 91.30 | 92.00 | 92.00 | 0.33% | 69,591 |
| 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 |