Lesieur Cristal S.A. (CBSE:LES)
Morocco · Delayed Price · Currency is MAD 280.00
-10.00 (-3.45%)
At close: Oct 9, 2026
Lesieur Cristal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 281.40 | 300.00 | 280.00 | 280.00 | 280.00 | -3.45% | 271 |
| Oct 8, 2026 | 299.40 | 299.40 | 290.00 | 290.00 | 290.00 | - | 54 |
| Oct 7, 2026 | 299.00 | 299.00 | 290.00 | 290.00 | 290.00 | -3.33% | 36 |
| Oct 6, 2026 | 296.00 | 300.00 | 296.00 | 300.00 | 300.00 | 6.95% | 12 |
| Oct 5, 2026 | 295.00 | 295.00 | 280.00 | 280.50 | 280.50 | -3.28% | 82 |
| Oct 2, 2026 | 309.00 | 309.00 | 290.00 | 290.00 | 290.00 | -3.59% | 20 |
| Oct 1, 2026 | 301.00 | 310.00 | 300.00 | 300.80 | 300.80 | 0.27% | 30 |
| Sep 29, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | 150 |
| Sep 28, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | -2.91% | 30 |
| Sep 24, 2026 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | -0.29% | 10 |
| Sep 23, 2026 | 309.90 | 309.90 | 309.90 | 309.90 | 309.90 | -0.03% | 10 |
| Sep 22, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0.68% | 68 |
| Sep 21, 2026 | 281.10 | 308.00 | 281.10 | 307.90 | 307.90 | 6.14% | 62 |
| Sep 18, 2026 | 305.00 | 310.00 | 290.10 | 290.10 | 290.10 | -4.89% | 145 |
| Sep 16, 2026 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | - | 25 |
| Sep 15, 2026 | 305.00 | 306.00 | 305.00 | 305.00 | 305.00 | -1.61% | 41 |
| Sep 14, 2026 | 301.00 | 314.65 | 301.00 | 310.00 | 310.00 | 3.33% | 17 |
| Sep 11, 2026 | 306.00 | 306.00 | 300.00 | 300.00 | 300.00 | -1.64% | 266 |
| Sep 9, 2026 | 310.00 | 314.95 | 305.00 | 305.00 | 305.00 | 1.67% | 361 |
| Sep 8, 2026 | 305.00 | 305.00 | 300.00 | 300.00 | 300.00 | -1.96% | 10 |
| Sep 7, 2026 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 0.26% | 57 |
| Sep 4, 2026 | 305.10 | 314.00 | 300.00 | 305.20 | 305.20 | 0.03% | 192 |
| Sep 3, 2026 | 310.00 | 312.00 | 305.00 | 305.10 | 305.10 | -1.58% | 52 |
| Sep 2, 2026 | 312.00 | 313.25 | 309.30 | 310.00 | 310.00 | - | 131 |
| Sep 1, 2026 | 315.00 | 320.00 | 310.00 | 310.00 | 310.00 | -3.13% | 160 |
| Aug 31, 2026 | 319.95 | 320.00 | 312.00 | 320.00 | 320.00 | 2.56% | 100 |
| Aug 28, 2026 | 305.30 | 314.40 | 305.30 | 312.00 | 312.00 | -2.50% | 165 |
| Aug 27, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - | 32 |
| Aug 24, 2026 | 320.00 | 323.45 | 320.00 | 320.00 | 320.00 | -0.62% | 111 |
| Aug 19, 2026 | 315.00 | 322.00 | 315.00 | 322.00 | 322.00 | 2.22% | 113 |
| Aug 18, 2026 | 309.05 | 321.00 | 309.05 | 315.00 | 315.00 | -1.87% | 100 |
| Aug 17, 2026 | 304.10 | 321.00 | 304.10 | 321.00 | 321.00 | 2.23% | 141 |
| Aug 12, 2026 | 312.50 | 316.90 | 312.50 | 314.00 | 314.00 | 0.64% | 155 |
| Aug 11, 2026 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | - | 11 |
| Aug 10, 2026 | 312.60 | 315.95 | 312.00 | 312.00 | 312.00 | -1.45% | 115 |
| Aug 7, 2026 | 316.95 | 316.95 | 316.60 | 316.60 | 316.60 | 2.13% | 22 |
| Aug 6, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | -2.52% | 47 |
| Aug 5, 2026 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 0.30% | 15 |
| Aug 4, 2026 | 318.00 | 318.00 | 317.05 | 317.05 | 317.05 | -0.61% | 24 |
| Aug 3, 2026 | 308.00 | 319.00 | 308.00 | 319.00 | 319.00 | 3.94% | 26 |
| Jul 31, 2026 | 307.00 | 307.00 | 306.90 | 306.90 | 306.90 | -0.03% | 123 |
| Jul 29, 2026 | 307.00 | 307.00 | 307.00 | 307.00 | 307.00 | 0.33% | 53 |
| Jul 28, 2026 | 321.90 | 321.90 | 305.00 | 306.00 | 306.00 | -0.33% | 192 |
| Jul 27, 2026 | 307.50 | 307.50 | 307.00 | 307.00 | 307.00 | -0.02% | 7 |
| Jul 24, 2026 | 322.00 | 322.00 | 307.05 | 307.05 | 307.05 | 0.67% | 108 |
| Jul 23, 2026 | 318.00 | 318.00 | 305.00 | 305.00 | 305.00 | - | 76 |
| Jul 22, 2026 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | -0.33% | 17 |
| Jul 21, 2026 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | - | 85 |
| Jul 20, 2026 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 0.33% | 60 |
| Jul 17, 2026 | 303.30 | 305.00 | 301.25 | 305.00 | 305.00 | -3.63% | 341 |