Lesieur Cristal S.A. (CBSE:LES)
Morocco · Delayed Price · Currency is MAD 286.00
-13.00 (-4.35%)
At close: Dec 19, 2025
Lesieur Cristal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 299.00 | 299.00 | 286.00 | 286.00 | 286.00 | -4.35% | 8,021 |
| Dec 18, 2025 | 289.00 | 299.85 | 289.00 | 299.00 | 299.00 | 3.80% | 75 |
| Dec 17, 2025 | 299.90 | 300.00 | 288.05 | 288.05 | 288.05 | -3.98% | 56 |
| Dec 16, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 3.81% | 350 |
| Dec 15, 2025 | 294.85 | 294.85 | 289.00 | 289.00 | 289.00 | -1.98% | 21 |
| Dec 12, 2025 | 294.90 | 294.90 | 288.00 | 294.85 | 294.85 | -0.02% | 736 |
| Dec 11, 2025 | 294.90 | 294.90 | 294.90 | 294.90 | 294.90 | 0.15% | 52 |
| Dec 10, 2025 | 294.45 | 294.45 | 294.45 | 294.45 | 294.45 | -0.15% | 10 |
| Dec 2, 2025 | 294.90 | 294.90 | 294.90 | 294.90 | 294.90 | 4.76% | 2 |
| Dec 1, 2025 | 281.50 | 281.50 | 281.50 | 281.50 | 281.50 | -2.93% | 21 |
| Nov 27, 2025 | 290.50 | 290.50 | 290.00 | 290.00 | 290.00 | -1.36% | 300 |
| Nov 26, 2025 | 290.00 | 294.00 | 290.00 | 294.00 | 294.00 | 1.38% | 35,004 |
| Nov 25, 2025 | 290.05 | 290.05 | 290.00 | 290.00 | 290.00 | -2.23% | 54 |
| Nov 24, 2025 | 297.65 | 297.65 | 296.60 | 296.60 | 296.60 | 2.28% | 4 |
| Nov 21, 2025 | 290.05 | 290.05 | 290.00 | 290.00 | 290.00 | - | 13 |
| Nov 20, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | 10 |
| Nov 19, 2025 | 290.00 | 290.10 | 290.00 | 290.00 | 290.00 | - | 62 |
| Nov 17, 2025 | 309.00 | 309.00 | 290.00 | 290.00 | 290.00 | -2.03% | 722 |
| Nov 14, 2025 | 290.05 | 298.95 | 290.00 | 296.00 | 296.00 | 2.07% | 240 |
| Nov 13, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | 958 |
| Nov 12, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | 500 |
| Nov 11, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | 120 |
| Nov 10, 2025 | 299.30 | 299.30 | 290.00 | 290.00 | 290.00 | -1.69% | 651 |
| Nov 7, 2025 | 290.00 | 295.00 | 290.00 | 295.00 | 295.00 | - | 230 |
| Nov 5, 2025 | 290.10 | 295.00 | 290.00 | 295.00 | 295.00 | - | 1,366 |
| Nov 4, 2025 | 291.05 | 295.00 | 290.05 | 295.00 | 295.00 | -1.67% | 140 |
| Nov 3, 2025 | 291.00 | 300.00 | 291.00 | 300.00 | 300.00 | 0.33% | 261 |
| Oct 31, 2025 | 299.00 | 299.00 | 290.10 | 299.00 | 299.00 | 0.34% | 153 |
| Oct 30, 2025 | 298.90 | 298.90 | 290.00 | 298.00 | 298.00 | -0.30% | 2,135 |
| Oct 29, 2025 | 298.00 | 299.00 | 290.10 | 298.90 | 298.90 | -0.33% | 135 |
| Oct 27, 2025 | 299.90 | 299.90 | 299.90 | 299.90 | 299.90 | -0.02% | 1 |
| Oct 24, 2025 | 291.00 | 299.95 | 291.00 | 299.95 | 299.95 | 0.32% | 105 |
| Oct 22, 2025 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | -0.32% | 1 |
| Oct 21, 2025 | 299.95 | 299.95 | 299.95 | 299.95 | 299.95 | - | 40 |
| Oct 16, 2025 | 288.00 | 299.95 | 288.00 | 299.95 | 299.95 | 0.03% | 128 |
| Oct 15, 2025 | 286.05 | 299.95 | 286.05 | 299.85 | 299.85 | -0.05% | 72 |
| Oct 14, 2025 | 285.05 | 300.00 | 285.05 | 300.00 | 300.00 | 0.02% | 145 |
| Oct 13, 2025 | 299.95 | 299.95 | 299.95 | 299.95 | 299.95 | -0.02% | 40 |
| Oct 10, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 3.45% | 150 |
| Oct 9, 2025 | 290.00 | 290.05 | 290.00 | 290.00 | 290.00 | -3.33% | 596 |
| Oct 8, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | -1.64% | 500 |
| Oct 7, 2025 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | -1.26% | 500 |
| Oct 6, 2025 | 318.70 | 318.70 | 291.10 | 308.90 | 308.90 | 4.96% | 455 |
| Oct 3, 2025 | 300.00 | 319.80 | 292.40 | 294.30 | 294.30 | -1.90% | 707 |
| Oct 2, 2025 | 308.50 | 308.50 | 291.15 | 300.00 | 300.00 | -5.94% | 1,024 |
| Oct 1, 2025 | 303.05 | 318.95 | 303.05 | 318.95 | 318.95 | -3.35% | 382 |
| Sep 30, 2025 | 303.00 | 330.00 | 292.55 | 330.00 | 330.00 | 1.54% | 4,909 |
| Sep 29, 2025 | 293.00 | 325.00 | 293.00 | 325.00 | 325.00 | - | 896 |
| Sep 26, 2025 | 299.00 | 325.00 | 291.00 | 325.00 | 325.00 | 8.33% | 6,102 |
| Sep 25, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 5.26% | 2,138 |