Lesieur Cristal S.A. (CBSE:LES)
Morocco · Delayed Price · Currency is MAD 343.00
-0.50 (-0.15%)
At close: Jan 30, 2026
Lesieur Cristal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 343.00 | 343.05 | 343.00 | 343.00 | 343.00 | -0.15% | 63 |
| Jan 29, 2026 | 373.00 | 373.00 | 343.50 | 343.50 | 343.50 | 1.00% | 57 |
| Jan 28, 2026 | 340.10 | 340.10 | 340.10 | 340.10 | 340.10 | - | 18 |
| Jan 27, 2026 | 340.10 | 341.00 | 340.10 | 340.10 | 340.10 | 0.03% | 80 |
| Jan 26, 2026 | 355.00 | 355.00 | 340.00 | 340.00 | 340.00 | -6.85% | 118 |
| Jan 23, 2026 | 365.00 | 370.00 | 365.00 | 365.00 | 365.00 | 0.55% | 64 |
| Jan 22, 2026 | 363.00 | 363.05 | 363.00 | 363.00 | 363.00 | 0.46% | 20 |
| Jan 21, 2026 | 378.50 | 378.50 | 361.35 | 361.35 | 361.35 | -4.53% | 29 |
| Jan 20, 2026 | 361.40 | 378.50 | 361.35 | 378.50 | 378.50 | 4.82% | 51 |
| Jan 19, 2026 | 380.00 | 380.00 | 361.10 | 361.10 | 361.10 | 1.72% | 258 |
| Jan 16, 2026 | 353.00 | 365.00 | 353.00 | 355.00 | 355.00 | -6.33% | 63 |
| Jan 15, 2026 | 358.00 | 379.00 | 351.00 | 379.00 | 379.00 | 2.71% | 828 |
| Jan 13, 2026 | 369.45 | 369.50 | 369.00 | 369.00 | 369.00 | -0.26% | 37 |
| Jan 12, 2026 | 370.00 | 370.00 | 369.95 | 369.95 | 369.95 | 5.40% | 75 |
| 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 |