Lesieur Cristal S.A. (CBSE:LES)
Morocco · Delayed Price · Currency is MAD 351.00
-2.15 (-0.61%)
At close: Jan 9, 2026
Lesieur Cristal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 355.15 | 355.15 | 351.00 | 351.00 | 351.00 | -0.61% | 40 |
| Jan 8, 2026 | 366.00 | 366.00 | 353.15 | 353.15 | 353.15 | -3.51% | 179 |
| Jan 7, 2026 | 368.90 | 368.90 | 366.00 | 366.00 | 366.00 | -0.79% | 72 |
| Jan 6, 2026 | 370.00 | 370.00 | 351.05 | 368.90 | 368.90 | 5.10% | 73 |
| Jan 5, 2026 | 381.00 | 381.00 | 351.00 | 351.00 | 351.00 | 0.29% | 344 |
| Jan 2, 2026 | 379.90 | 379.90 | 350.00 | 350.00 | 350.00 | -2.78% | 297 |
| Dec 31, 2025 | 300.05 | 360.00 | 300.05 | 360.00 | 360.00 | 9.09% | 8,127 |
| Dec 30, 2025 | 340.00 | 340.00 | 330.00 | 330.00 | 330.00 | -7.82% | 144 |
| Dec 29, 2025 | 359.00 | 359.00 | 357.95 | 358.00 | 358.00 | -0.56% | 146 |
| Dec 26, 2025 | 349.90 | 360.00 | 345.00 | 360.00 | 360.00 | 4.65% | 1,232 |
| Dec 25, 2025 | 330.00 | 344.00 | 320.00 | 344.00 | 344.00 | 7.50% | 1,286 |
| Dec 24, 2025 | 301.00 | 320.00 | 301.00 | 320.00 | 320.00 | 6.67% | 2,210 |
| Dec 23, 2025 | 301.00 | 301.00 | 299.85 | 300.00 | 300.00 | 2.74% | 782 |
| Dec 22, 2025 | 287.00 | 300.00 | 287.00 | 292.00 | 292.00 | 2.10% | 5,052 |
| 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 |