LafargeHolcim Maroc S.A. (CBSE:LHM)
Morocco · Delayed Price · Currency is MAD 1,933.00
-31.00 (-1.58%)
At close: Nov 7, 2025
LafargeHolcim Maroc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 1,959.00 | 1,959.00 | 1,933.00 | 1,933.00 | 1,933.00 | -1.58% | 2,855 |
| Nov 5, 2025 | 1,969.00 | 1,969.00 | 1,932.00 | 1,964.00 | 1,964.00 | -0.25% | 64 |
| Nov 4, 2025 | 1,985.00 | 1,985.00 | 1,945.00 | 1,969.00 | 1,969.00 | -0.56% | 364 |
| Nov 3, 2025 | 1,993.00 | 2,000.00 | 1,966.00 | 1,980.00 | 1,980.00 | 1.64% | 4,218 |
| Oct 31, 2025 | 1,902.00 | 1,969.00 | 1,902.00 | 1,948.00 | 1,948.00 | 2.42% | 21,648 |
| Oct 30, 2025 | 1,919.00 | 1,919.00 | 1,899.00 | 1,902.00 | 1,902.00 | 0.26% | 5,135 |
| Oct 29, 2025 | 1,897.00 | 1,914.00 | 1,893.00 | 1,897.00 | 1,897.00 | -0.05% | 7,972 |
| Oct 28, 2025 | 1,908.00 | 1,913.00 | 1,890.00 | 1,898.00 | 1,898.00 | -0.52% | 6,801 |
| Oct 27, 2025 | 1,909.00 | 1,910.00 | 1,890.00 | 1,908.00 | 1,908.00 | 0.42% | 340 |
| Oct 24, 2025 | 1,899.00 | 1,900.00 | 1,870.00 | 1,900.00 | 1,900.00 | 0.11% | 8,235 |
| Oct 23, 2025 | 1,900.00 | 1,900.00 | 1,890.00 | 1,898.00 | 1,898.00 | -0.11% | 948 |
| Oct 22, 2025 | 1,920.00 | 1,920.00 | 1,882.00 | 1,900.00 | 1,900.00 | -0.73% | 1,810 |
| Oct 21, 2025 | 1,885.00 | 1,920.00 | 1,875.00 | 1,914.00 | 1,914.00 | 1.65% | 7,075 |
| Oct 20, 2025 | 1,875.00 | 1,884.00 | 1,828.00 | 1,883.00 | 1,883.00 | 2.11% | 1,416 |
| Oct 17, 2025 | 1,860.00 | 1,860.00 | 1,844.00 | 1,844.00 | 1,844.00 | -0.86% | 11,022 |
| Oct 16, 2025 | 1,876.00 | 1,876.00 | 1,820.00 | 1,860.00 | 1,860.00 | 1.25% | 356 |
| Oct 15, 2025 | 1,847.00 | 1,866.00 | 1,806.00 | 1,837.00 | 1,837.00 | 1.72% | 4,448 |
| Oct 14, 2025 | 1,850.00 | 1,879.00 | 1,805.00 | 1,806.00 | 1,806.00 | -2.90% | 16,835 |
| Oct 13, 2025 | 1,848.00 | 1,860.00 | 1,805.00 | 1,860.00 | 1,860.00 | 3.33% | 1,120 |
| Oct 10, 2025 | 1,865.00 | 1,865.00 | 1,800.00 | 1,800.00 | 1,800.00 | -0.61% | 14,832 |
| Oct 9, 2025 | 1,900.00 | 1,900.00 | 1,811.00 | 1,811.00 | 1,811.00 | -3.16% | 13,632 |
| Oct 8, 2025 | 1,900.00 | 1,900.00 | 1,863.00 | 1,870.00 | 1,870.00 | -0.53% | 2,600 |
| Oct 7, 2025 | 1,932.00 | 1,932.00 | 1,880.00 | 1,880.00 | 1,880.00 | -0.42% | 1,132 |
| Oct 6, 2025 | 1,900.00 | 1,940.00 | 1,888.00 | 1,888.00 | 1,888.00 | -0.53% | 5,298 |
| Oct 3, 2025 | 1,887.00 | 1,937.00 | 1,887.00 | 1,898.00 | 1,898.00 | 1.06% | 7,430 |
| Oct 2, 2025 | 1,840.00 | 1,923.00 | 1,810.00 | 1,878.00 | 1,878.00 | 1.79% | 14,496 |
| Oct 1, 2025 | 1,900.00 | 1,900.00 | 1,845.00 | 1,845.00 | 1,845.00 | -2.89% | 4,438 |
| Sep 30, 2025 | 1,855.00 | 1,940.00 | 1,844.00 | 1,900.00 | 1,900.00 | 2.93% | 10,894 |
| Sep 29, 2025 | 1,915.00 | 1,950.00 | 1,846.00 | 1,846.00 | 1,846.00 | -2.07% | 9,651 |
| Sep 26, 2025 | 1,903.00 | 1,940.00 | 1,885.00 | 1,885.00 | 1,885.00 | -0.79% | 11,845 |
| Sep 25, 2025 | 1,943.00 | 1,955.00 | 1,900.00 | 1,900.00 | 1,900.00 | -0.52% | 11,070 |
| Sep 24, 2025 | 1,960.00 | 1,960.00 | 1,910.00 | 1,910.00 | 1,910.00 | -0.93% | 5,334 |
| Sep 23, 2025 | 1,965.00 | 1,965.00 | 1,928.00 | 1,928.00 | 1,928.00 | -0.10% | 1,246 |
| Sep 22, 2025 | 1,927.00 | 1,970.00 | 1,927.00 | 1,930.00 | 1,930.00 | 0.47% | 4,830 |
| Sep 19, 2025 | 1,938.00 | 1,938.00 | 1,920.00 | 1,921.00 | 1,921.00 | -0.88% | 2,765 |
| Sep 18, 2025 | 1,939.00 | 1,940.00 | 1,930.00 | 1,938.00 | 1,938.00 | 0.68% | 5,674 |
| Sep 17, 2025 | 1,983.00 | 1,983.00 | 1,925.00 | 1,925.00 | 1,925.00 | -0.67% | 12,273 |
| Sep 16, 2025 | 1,951.00 | 1,989.00 | 1,938.00 | 1,938.00 | 1,938.00 | 2.00% | 7,773 |
| Sep 15, 2025 | 1,950.00 | 1,990.00 | 1,880.00 | 1,900.00 | 1,900.00 | -4.28% | 29,457 |
| Sep 12, 2025 | 2,015.00 | 2,050.00 | 1,985.00 | 1,985.00 | 1,985.00 | -1.34% | 44,255 |
| Sep 11, 2025 | 2,013.00 | 2,060.00 | 2,005.00 | 2,012.00 | 2,012.00 | -0.05% | 4,260 |
| Sep 10, 2025 | 2,020.00 | 2,020.00 | 2,007.00 | 2,013.00 | 2,013.00 | 0.70% | 16,116 |
| Sep 9, 2025 | 2,045.00 | 2,045.00 | 1,999.00 | 1,999.00 | 1,999.00 | -2.01% | 5,808 |
| Sep 8, 2025 | 2,064.00 | 2,064.00 | 2,040.00 | 2,040.00 | 2,040.00 | -0.49% | 2,145 |
| Sep 4, 2025 | 2,070.00 | 2,091.00 | 2,050.00 | 2,050.00 | 2,050.00 | -0.73% | 2,430 |
| Sep 3, 2025 | 2,059.00 | 2,091.00 | 2,059.00 | 2,065.00 | 2,065.00 | 0.24% | 2,735 |
| Sep 2, 2025 | 2,087.00 | 2,098.00 | 2,035.00 | 2,060.00 | 2,060.00 | -1.90% | 4,025 |
| Sep 1, 2025 | 2,165.00 | 2,165.00 | 2,083.00 | 2,100.00 | 2,100.00 | -2.05% | 2,294 |
| Aug 29, 2025 | 2,180.00 | 2,180.00 | 2,100.00 | 2,144.00 | 2,144.00 | - | 14,134 |
| Aug 28, 2025 | 2,178.00 | 2,190.00 | 2,134.00 | 2,144.00 | 2,144.00 | -0.19% | 3,832 |