LafargeHolcim Maroc S.A. (CBSE:LHM)
Morocco · Delayed Price · Currency is MAD 1,806.00
-5.00 (-0.28%)
At close: Jan 30, 2026
LafargeHolcim Maroc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1,808.00 | 1,841.00 | 1,800.00 | 1,806.00 | 1,806.00 | -0.28% | 4,387 |
| Jan 29, 2026 | 1,801.00 | 1,840.00 | 1,801.00 | 1,811.00 | 1,811.00 | -0.49% | 2,656 |
| Jan 28, 2026 | 1,821.00 | 1,840.00 | 1,820.00 | 1,820.00 | 1,820.00 | - | 2,640 |
| Jan 27, 2026 | 1,810.00 | 1,830.00 | 1,810.00 | 1,820.00 | 1,820.00 | 1.05% | 5,359 |
| Jan 26, 2026 | 1,830.00 | 1,840.00 | 1,801.00 | 1,801.00 | 1,801.00 | -1.58% | 2,485 |
| Jan 23, 2026 | 1,862.00 | 1,862.00 | 1,830.00 | 1,830.00 | 1,830.00 | -0.76% | 11,673 |
| Jan 22, 2026 | 1,843.00 | 1,850.00 | 1,820.00 | 1,844.00 | 1,844.00 | 1.32% | 3,224 |
| Jan 21, 2026 | 1,845.00 | 1,845.00 | 1,815.00 | 1,820.00 | 1,820.00 | - | 1,375 |
| Jan 20, 2026 | 1,866.00 | 1,866.00 | 1,820.00 | 1,820.00 | 1,820.00 | 0.72% | 7,043 |
| Jan 19, 2026 | 1,877.00 | 1,877.00 | 1,807.00 | 1,807.00 | 1,807.00 | -2.27% | 5,532 |
| Jan 16, 2026 | 1,878.00 | 1,878.00 | 1,849.00 | 1,849.00 | 1,849.00 | -0.86% | 8,794 |
| Jan 15, 2026 | 1,878.00 | 1,878.00 | 1,850.00 | 1,865.00 | 1,865.00 | 0.81% | 5,131 |
| Jan 13, 2026 | 1,860.00 | 1,877.00 | 1,850.00 | 1,850.00 | 1,850.00 | -1.44% | 5,298 |
| Jan 12, 2026 | 1,872.00 | 1,877.00 | 1,851.00 | 1,877.00 | 1,877.00 | 0.37% | 3,539 |
| Jan 9, 2026 | 1,875.00 | 1,875.00 | 1,852.00 | 1,870.00 | 1,870.00 | -0.11% | 10,751 |
| Jan 8, 2026 | 1,870.00 | 1,877.00 | 1,860.00 | 1,872.00 | 1,872.00 | 0.11% | 1,131 |
| Jan 7, 2026 | 1,871.00 | 1,871.00 | 1,852.00 | 1,870.00 | 1,870.00 | -0.16% | 3,177 |
| Jan 6, 2026 | 1,876.00 | 1,876.00 | 1,850.00 | 1,873.00 | 1,873.00 | 0.16% | 4,689 |
| Jan 5, 2026 | 1,870.00 | 1,876.00 | 1,850.00 | 1,870.00 | 1,870.00 | 1.08% | 7,866 |
| Jan 2, 2026 | 1,848.00 | 1,860.00 | 1,840.00 | 1,850.00 | 1,850.00 | 0.54% | 8,111 |
| Dec 31, 2025 | 1,838.00 | 1,842.00 | 1,805.00 | 1,840.00 | 1,840.00 | 1.94% | 4,270 |
| Dec 30, 2025 | 1,843.00 | 1,843.00 | 1,790.00 | 1,805.00 | 1,805.00 | 1.40% | 36,398 |
| Dec 29, 2025 | 1,846.00 | 1,846.00 | 1,780.00 | 1,780.00 | 1,780.00 | 4.71% | 1,490 |
| Dec 26, 2025 | 1,873.00 | 1,873.00 | 1,700.00 | 1,700.00 | 1,700.00 | -6.13% | 16,157 |
| Dec 25, 2025 | 1,840.00 | 1,870.00 | 1,811.00 | 1,811.00 | 1,811.00 | 0.06% | 4,188 |
| Dec 24, 2025 | 1,840.00 | 1,844.00 | 1,810.00 | 1,810.00 | 1,810.00 | 0.17% | 2,655 |
| Dec 23, 2025 | 1,850.00 | 1,850.00 | 1,807.00 | 1,807.00 | 1,807.00 | -1.90% | 1,450 |
| Dec 22, 2025 | 1,877.00 | 1,877.00 | 1,842.00 | 1,842.00 | 1,842.00 | 0.11% | 37 |
| Dec 19, 2025 | 1,865.00 | 1,878.00 | 1,840.00 | 1,840.00 | 1,840.00 | -0.54% | 145,843 |
| Dec 18, 2025 | 1,850.00 | 1,865.00 | 1,850.00 | 1,850.00 | 1,850.00 | -0.64% | 3,394 |
| Dec 17, 2025 | 1,850.00 | 1,865.00 | 1,850.00 | 1,862.00 | 1,862.00 | 1.20% | 155 |
| Dec 16, 2025 | 1,852.00 | 1,880.00 | 1,840.00 | 1,840.00 | 1,840.00 | -0.54% | 1,774 |
| Dec 15, 2025 | 1,879.00 | 1,884.00 | 1,845.00 | 1,850.00 | 1,850.00 | 0.98% | 5,590 |
| Dec 12, 2025 | 1,890.00 | 1,890.00 | 1,832.00 | 1,832.00 | 1,832.00 | -0.97% | 2,942 |
| Dec 11, 2025 | 1,870.00 | 1,925.00 | 1,850.00 | 1,850.00 | 1,850.00 | - | 688 |
| Dec 10, 2025 | 1,868.00 | 1,896.00 | 1,850.00 | 1,850.00 | 1,850.00 | 0.43% | 93,458 |
| Dec 9, 2025 | 1,840.00 | 1,849.00 | 1,840.00 | 1,842.00 | 1,842.00 | 0.11% | 756 |
| Dec 8, 2025 | 1,832.00 | 1,840.00 | 1,832.00 | 1,840.00 | 1,840.00 | 0.49% | 88 |
| Dec 5, 2025 | 1,826.00 | 1,839.00 | 1,812.00 | 1,831.00 | 1,831.00 | 0.05% | 44,568 |
| Dec 4, 2025 | 1,840.00 | 1,840.00 | 1,825.00 | 1,830.00 | 1,830.00 | 0.27% | 508 |
| Dec 3, 2025 | 1,826.00 | 1,840.00 | 1,825.00 | 1,825.00 | 1,825.00 | -0.27% | 22,285 |
| Dec 2, 2025 | 1,824.00 | 1,859.00 | 1,824.00 | 1,830.00 | 1,830.00 | -0.97% | 1,121 |
| Dec 1, 2025 | 1,870.00 | 1,876.00 | 1,840.00 | 1,848.00 | 1,848.00 | -0.11% | 184 |
| Nov 28, 2025 | 1,879.00 | 1,879.00 | 1,850.00 | 1,850.00 | 1,850.00 | -0.05% | 1,552 |
| Nov 27, 2025 | 1,850.00 | 1,888.00 | 1,850.00 | 1,851.00 | 1,851.00 | -1.54% | 4,040 |
| Nov 26, 2025 | 1,850.00 | 1,885.00 | 1,850.00 | 1,880.00 | 1,880.00 | 1.35% | 2,920 |
| Nov 25, 2025 | 1,889.00 | 1,890.00 | 1,835.00 | 1,855.00 | 1,855.00 | -1.75% | 2,074 |
| Nov 24, 2025 | 1,867.00 | 1,888.00 | 1,817.00 | 1,888.00 | 1,888.00 | 4.02% | 3,597 |
| Nov 21, 2025 | 1,866.00 | 1,866.00 | 1,802.00 | 1,815.00 | 1,815.00 | 0.72% | 10,418 |
| Nov 20, 2025 | 1,840.00 | 1,859.00 | 1,802.00 | 1,802.00 | 1,802.00 | -3.12% | 1,123 |