Itissalat Al-Maghrib (IAM) S.A. (CBSE:IAM)
Morocco · Delayed Price · Currency is MAD 83.00
-2.00 (-2.35%)
At close: Oct 30, 2026
CBSE:IAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 86.50 | 86.50 | 83.00 | 83.00 | 83.00 | -2.35% | 258,458 |
| Oct 29, 2026 | 88.00 | 88.00 | 85.00 | 85.00 | 85.00 | -2.86% | 80,127 |
| Oct 28, 2026 | 88.00 | 88.00 | 87.50 | 87.50 | 87.50 | -0.46% | 28,808 |
| Oct 27, 2026 | 88.00 | 88.00 | 87.70 | 87.90 | 87.90 | 0.46% | 36,254 |
| Oct 26, 2026 | 88.00 | 88.40 | 87.50 | 87.50 | 87.50 | -0.57% | 77,409 |
| Oct 23, 2026 | 90.50 | 90.99 | 88.00 | 88.00 | 88.00 | -0.45% | 85,911 |
| Oct 22, 2026 | 88.40 | 88.60 | 88.19 | 88.40 | 88.40 | - | 53,301 |
| Oct 21, 2026 | 87.80 | 88.70 | 87.80 | 88.40 | 88.40 | 0.45% | 24,685 |
| Oct 20, 2026 | 88.99 | 89.38 | 88.00 | 88.00 | 88.00 | -0.23% | 54,579 |
| Oct 19, 2026 | 91.90 | 91.90 | 88.20 | 88.20 | 88.20 | -2.00% | 105,790 |
| Oct 16, 2026 | 90.80 | 91.50 | 90.00 | 90.00 | 90.00 | -1.08% | 66,603 |
| Oct 15, 2026 | 90.70 | 91.50 | 90.70 | 90.98 | 90.98 | -0.02% | 18,902 |
| Oct 14, 2026 | 91.99 | 92.20 | 90.51 | 91.00 | 91.00 | 0.55% | 13,781 |
| Oct 13, 2026 | 90.50 | 91.90 | 90.00 | 90.50 | 90.50 | 0.56% | 22,593 |
| Oct 12, 2026 | 90.99 | 90.99 | 90.00 | 90.00 | 90.00 | - | 22,237 |
| Oct 9, 2026 | 90.00 | 90.45 | 89.90 | 90.00 | 90.00 | - | 23,531 |
| Oct 8, 2026 | 91.00 | 91.70 | 90.00 | 90.00 | 90.00 | -1.10% | 55,486 |
| Oct 7, 2026 | 91.00 | 91.60 | 91.00 | 91.00 | 91.00 | 1.12% | 69,580 |
| Oct 6, 2026 | 91.90 | 92.00 | 89.90 | 89.99 | 89.99 | -2.08% | 94,465 |
| Oct 5, 2026 | 92.49 | 92.79 | 91.90 | 91.90 | 91.90 | -0.65% | 26,175 |
| Oct 2, 2026 | 93.01 | 95.00 | 92.20 | 92.50 | 92.50 | -1.02% | 93,938 |
| Oct 1, 2026 | 95.50 | 95.50 | 93.45 | 93.45 | 93.45 | -2.15% | 29,066 |
| Sep 30, 2026 | 94.50 | 95.50 | 94.50 | 95.50 | 95.50 | 1.56% | 123,723 |
| Sep 29, 2026 | 94.30 | 95.00 | 94.02 | 94.03 | 94.03 | -0.29% | 31,915 |
| Sep 28, 2026 | 95.99 | 96.50 | 94.30 | 94.30 | 94.30 | -0.47% | 20,828 |
| Sep 25, 2026 | 96.00 | 96.00 | 94.52 | 94.75 | 94.75 | -0.32% | 203,950 |
| Sep 24, 2026 | 96.20 | 96.40 | 95.05 | 95.05 | 95.05 | -1.30% | 120,363 |
| Sep 23, 2026 | 96.55 | 96.85 | 96.20 | 96.30 | 96.30 | 0.10% | 103,035 |
| Sep 22, 2026 | 94.56 | 96.20 | 94.56 | 96.20 | 96.20 | -0.30% | 30,127 |
| Sep 21, 2026 | 94.00 | 96.99 | 94.00 | 96.49 | 96.49 | 2.53% | 23,021 |
| 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 |