Lesieur Cristal S.A. (CBSE:LES)
Morocco · Delayed Price · Currency is MAD 353.00
+3.00 (0.86%)
At close: May 18, 2026
Lesieur Cristal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 378.00 | 378.00 | 353.00 | 353.00 | 353.00 | 0.86% | 145 |
| May 15, 2026 | 380.00 | 380.00 | 350.00 | 350.00 | 350.00 | -6.67% | 64 |
| May 14, 2026 | 388.95 | 388.95 | 375.00 | 375.00 | 375.00 | 0.54% | 31 |
| May 13, 2026 | 374.00 | 375.00 | 372.00 | 373.00 | 373.00 | - | 57 |
| May 12, 2026 | 373.00 | 373.00 | 373.00 | 373.00 | 373.00 | 0.12% | 30 |
| May 11, 2026 | 372.55 | 372.55 | 372.55 | 372.55 | 372.55 | -0.65% | 3 |
| May 8, 2026 | 400.00 | 400.00 | 375.00 | 375.00 | 375.00 | 0.27% | 90 |
| May 7, 2026 | 399.50 | 399.50 | 374.00 | 374.00 | 374.00 | -5.32% | 77 |
| May 6, 2026 | 386.00 | 395.00 | 386.00 | 395.00 | 395.00 | 2.60% | 238 |
| May 5, 2026 | 390.00 | 390.00 | 385.00 | 385.00 | 385.00 | -1.28% | 900 |
| May 4, 2026 | 392.00 | 392.00 | 390.00 | 390.00 | 390.00 | 2.63% | 10 |
| Apr 30, 2026 | 380.00 | 380.00 | 375.00 | 380.00 | 380.00 | 1.88% | 29 |
| Apr 29, 2026 | 380.00 | 380.00 | 373.00 | 373.00 | 373.00 | -1.84% | 269 |
| Apr 28, 2026 | 393.00 | 393.00 | 377.00 | 380.00 | 380.00 | -0.26% | 59 |
| Apr 27, 2026 | 378.50 | 397.90 | 375.00 | 381.00 | 381.00 | 1.06% | 448 |
| Apr 24, 2026 | 392.00 | 401.95 | 372.00 | 377.00 | 377.00 | -3.08% | 670 |
| Apr 23, 2026 | 392.10 | 393.05 | 370.00 | 389.00 | 389.00 | -2.26% | 343 |
| Apr 21, 2026 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | -4.50% | 10 |
| Apr 20, 2026 | 416.95 | 416.95 | 405.00 | 416.75 | 416.75 | 6.31% | 437 |
| Apr 17, 2026 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | -6.00% | 112 |
| Apr 16, 2026 | 417.00 | 417.00 | 417.00 | 417.00 | 417.00 | - | 10 |
| Apr 15, 2026 | 405.00 | 417.00 | 390.00 | 417.00 | 417.00 | 3.47% | 694 |
| Apr 14, 2026 | 400.00 | 404.00 | 400.00 | 403.00 | 403.00 | 2.81% | 8 |
| Apr 13, 2026 | 400.00 | 400.00 | 392.00 | 392.00 | 392.00 | -0.13% | 67 |
| Apr 10, 2026 | 400.00 | 401.20 | 392.50 | 392.50 | 392.50 | 0.31% | 429 |
| Apr 9, 2026 | 417.00 | 418.00 | 391.30 | 391.30 | 391.30 | -6.39% | 389 |
| Apr 8, 2026 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0.72% | 25 |
| Apr 7, 2026 | 415.00 | 415.00 | 391.00 | 415.00 | 415.00 | - | 96 |
| Apr 6, 2026 | 418.95 | 418.95 | 415.00 | 415.00 | 415.00 | 6.41% | 57 |
| Apr 3, 2026 | 418.00 | 418.00 | 390.00 | 390.00 | 390.00 | -6.91% | 97 |
| Apr 2, 2026 | 418.95 | 418.95 | 418.90 | 418.95 | 418.95 | -0.01% | 118 |
| Apr 1, 2026 | 407.00 | 419.00 | 407.00 | 419.00 | 419.00 | -0.24% | 62 |
| Mar 31, 2026 | 405.20 | 420.00 | 405.20 | 420.00 | 420.00 | -1.16% | 465 |
| Mar 30, 2026 | 401.00 | 424.95 | 401.00 | 424.95 | 424.95 | -0.01% | 465 |
| Mar 27, 2026 | 415.00 | 425.00 | 407.00 | 425.00 | 425.00 | - | 82,312 |
| Mar 26, 2026 | 410.00 | 425.00 | 384.00 | 425.00 | 425.00 | 1.19% | 2,737 |
| Mar 25, 2026 | 363.00 | 420.00 | 363.00 | 420.00 | 420.00 | 8.81% | 2,043 |
| Mar 24, 2026 | 345.00 | 386.00 | 345.00 | 386.00 | 386.00 | 8.73% | 3,457 |
| Mar 19, 2026 | 366.00 | 366.00 | 355.00 | 355.00 | 355.00 | -2.74% | 355 |
| Mar 18, 2026 | 350.00 | 365.00 | 350.00 | 365.00 | 365.00 | 4.29% | 102 |
| Mar 17, 2026 | 350.50 | 350.50 | 350.00 | 350.00 | 350.00 | 2.04% | 21 |
| Mar 16, 2026 | 369.90 | 369.90 | 343.00 | 343.00 | 343.00 | -7.05% | 60 |
| Mar 13, 2026 | 340.50 | 369.00 | 340.50 | 369.00 | 369.00 | 5.43% | 2,510 |
| Mar 12, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | -5.14% | 40 |
| Mar 11, 2026 | 368.95 | 368.95 | 368.95 | 368.95 | 368.95 | 1.36% | 220 |
| Mar 10, 2026 | 360.00 | 364.00 | 347.00 | 364.00 | 364.00 | 4.30% | 505 |
| Mar 9, 2026 | 352.90 | 352.90 | 343.00 | 349.00 | 349.00 | 5.76% | 77 |
| Mar 6, 2026 | 353.00 | 353.00 | 330.00 | 330.00 | 330.00 | 2.82% | 1,047 |
| Mar 5, 2026 | 315.00 | 320.95 | 315.00 | 320.95 | 320.95 | 9.99% | 40 |
| Mar 4, 2026 | 291.80 | 291.80 | 291.80 | 291.80 | 291.80 | -9.99% | 697 |