Lesieur Cristal S.A. (CBSE:LES)
Morocco · Delayed Price · Currency is MAD 282.00
+1.50 (0.53%)
At close: Sep 8, 2025
Lesieur Cristal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 287.00 | 287.00 | 281.00 | 282.00 | 282.00 | 0.53% | 2,170 |
| Sep 4, 2025 | 282.00 | 282.00 | 280.50 | 280.50 | 280.50 | -0.50% | 431 |
| Sep 2, 2025 | 282.00 | 282.00 | 281.00 | 281.90 | 281.90 | -0.05% | 828 |
| Sep 1, 2025 | 300.00 | 300.00 | 282.05 | 282.05 | 282.05 | -5.98% | 142 |
| Aug 29, 2025 | 283.00 | 300.00 | 283.00 | 300.00 | 300.00 | 5.26% | 2,445 |
| Aug 28, 2025 | 285.00 | 286.00 | 285.00 | 285.00 | 285.00 | 1.06% | 2,168 |
| Aug 27, 2025 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 0.32% | 60 |
| Aug 22, 2025 | 281.10 | 281.10 | 281.10 | 281.10 | 281.10 | -0.32% | 2 |
| Aug 19, 2025 | 285.00 | 285.00 | 282.00 | 282.00 | 282.00 | -1.05% | 20 |
| Aug 18, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | -5.00% | 197 |
| Aug 15, 2025 | 281.00 | 300.00 | 281.00 | 300.00 | 300.00 | 7.14% | 2,150 |
| Aug 13, 2025 | 285.00 | 285.00 | 279.90 | 280.00 | 280.00 | -1.75% | 2,555 |
| Aug 12, 2025 | 283.95 | 285.00 | 283.95 | 285.00 | 285.00 | 0.35% | 63 |
| Aug 11, 2025 | 284.00 | 284.00 | 280.00 | 284.00 | 284.00 | 1.43% | 14 |
| Aug 8, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | -1.75% | 100 |
| Aug 4, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 2.15% | 2 |
| Aug 1, 2025 | 284.00 | 290.00 | 279.00 | 279.00 | 279.00 | -1.74% | 74 |
| Jul 31, 2025 | 280.05 | 283.95 | 280.00 | 283.95 | 283.95 | 1.05% | 41 |
| Jul 29, 2025 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | 0.36% | 10 |
| Jul 28, 2025 | 279.00 | 280.00 | 279.00 | 280.00 | 280.00 | -1.75% | 159 |
| Jul 25, 2025 | 283.00 | 285.00 | 279.05 | 285.00 | 285.00 | 2.13% | 410 |
| Jul 24, 2025 | 283.85 | 283.90 | 279.05 | 279.05 | 279.05 | 0.38% | 36 |
| Jul 22, 2025 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 0.16% | 6 |
| Jul 21, 2025 | 285.00 | 285.00 | 277.55 | 277.55 | 277.55 | -2.24% | 50 |
| Jul 18, 2025 | 277.25 | 283.90 | 277.25 | 283.90 | 283.90 | 2.40% | 260 |
| Jul 16, 2025 | 277.25 | 277.25 | 277.25 | 277.25 | 277.25 | - | 5 |
| Jul 15, 2025 | 277.25 | 277.25 | 277.25 | 277.25 | 277.25 | - | 213 |
| Jul 14, 2025 | 277.25 | 278.00 | 277.25 | 277.25 | 277.25 | -0.09% | 384 |
| Jul 11, 2025 | 277.25 | 277.50 | 277.25 | 277.50 | 277.50 | -2.61% | 100 |
| Jul 10, 2025 | 284.85 | 284.95 | 284.85 | 284.95 | 284.95 | 2.78% | 40 |
| Jul 9, 2025 | 284.90 | 284.90 | 277.25 | 277.25 | 277.25 | -2.72% | 31 |
| Jul 8, 2025 | 282.00 | 285.00 | 282.00 | 285.00 | 285.00 | 2.80% | 80 |
| Jul 4, 2025 | 277.25 | 277.25 | 277.25 | 277.25 | 277.25 | - | 100 |
| Jul 3, 2025 | 283.00 | 284.95 | 277.00 | 277.25 | 277.25 | -2.72% | 746 |
| Jul 2, 2025 | 285.00 | 285.00 | 280.00 | 285.00 | 285.00 | -4.67% | 309 |
| Jul 1, 2025 | 280.00 | 298.95 | 280.00 | 298.95 | 298.95 | -0.35% | 1,055 |
| Jun 30, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 7.14% | 1,514 |
| Jun 26, 2025 | 280.00 | 280.15 | 280.00 | 280.00 | 277.00 | - | 452 |
| Jun 25, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 277.00 | - | 46 |
| Jun 24, 2025 | 281.00 | 281.00 | 280.00 | 280.00 | 277.00 | 2.38% | 2,601 |
| Jun 19, 2025 | 273.50 | 273.50 | 273.50 | 273.50 | 270.57 | - | 2 |
| Jun 18, 2025 | 284.90 | 284.90 | 273.50 | 273.50 | 270.57 | 0.18% | 30 |
| Jun 17, 2025 | 272.15 | 275.05 | 272.15 | 273.00 | 270.08 | -2.15% | 919 |
| Jun 12, 2025 | 280.00 | 280.00 | 279.00 | 279.00 | 276.01 | -0.04% | 2,516 |
| Jun 11, 2025 | 279.10 | 279.10 | 279.10 | 279.10 | 276.11 | 0.04% | 2 |
| Jun 5, 2025 | 296.95 | 296.95 | 279.00 | 279.00 | 276.01 | - | 41 |
| Jun 3, 2025 | 279.00 | 279.00 | 279.00 | 279.00 | 276.01 | -0.36% | 110 |
| May 30, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 277.00 | - | 40 |
| May 28, 2025 | 284.95 | 284.95 | 280.00 | 280.00 | 277.00 | -0.02% | 26 |
| May 27, 2025 | 285.00 | 285.00 | 280.00 | 280.05 | 277.05 | -1.74% | 591 |