Lesieur Cristal S.A. (CBSE:LES)
Morocco · Delayed Price · Currency is MAD 290.10
-14.90 (-4.89%)
At close: Sep 18, 2026
Lesieur Cristal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 310.00 | 316.50 | 310.00 | 316.50 | 316.50 | 2.76% | 66 |
| Jul 15, 2026 | 324.50 | 324.50 | 308.00 | 308.00 | 308.00 | 0.82% | 216 |
| Jul 14, 2026 | 304.90 | 310.00 | 304.00 | 305.50 | 305.50 | 1.16% | 427 |
| Jul 13, 2026 | 298.20 | 310.00 | 298.20 | 302.00 | 302.00 | -8.48% | 1,718 |
| Jul 10, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | -5.71% | 50 |
| Jul 8, 2026 | 352.00 | 352.00 | 350.00 | 350.00 | 350.00 | - | 13 |
| Jul 3, 2026 | 379.00 | 379.00 | 350.00 | 350.00 | 350.00 | -0.04% | 261 |
| Jul 2, 2026 | 350.15 | 350.15 | 350.15 | 350.15 | 350.15 | -5.36% | 1 |
| Jul 1, 2026 | 370.00 | 379.95 | 370.00 | 370.00 | 370.00 | -0.27% | 156 |
| Jun 30, 2026 | 370.00 | 371.00 | 370.00 | 371.00 | 371.00 | 0.27% | 110 |
| Jun 29, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - | 20 |
| Jun 26, 2026 | 358.00 | 420.00 | 358.00 | 370.00 | 370.00 | -6.33% | 6,950 |
| Jun 25, 2026 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 8.37% | 1,781 |