LafargeHolcim Maroc S.A. (CBSE:LHM)
Morocco · Delayed Price · Currency is MAD 1,850.00
-1.00 (-0.05%)
At close: Nov 28, 2025
LafargeHolcim Maroc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 1,840.00 | 1,870.00 | 1,840.00 | 1,860.00 | 1,860.00 | 0.05% | 284 |
| Nov 17, 2025 | 1,898.00 | 1,898.00 | 1,840.00 | 1,859.00 | 1,859.00 | 1.58% | 1,138 |
| Nov 14, 2025 | 1,897.00 | 1,897.00 | 1,830.00 | 1,830.00 | 1,830.00 | -3.63% | 11,212 |
| Nov 13, 2025 | 1,902.00 | 1,902.00 | 1,899.00 | 1,899.00 | 1,899.00 | 0.05% | 254 |
| Nov 12, 2025 | 1,876.00 | 1,902.00 | 1,875.00 | 1,898.00 | 1,898.00 | 1.50% | 43 |
| Nov 11, 2025 | 1,939.00 | 1,939.00 | 1,870.00 | 1,870.00 | 1,870.00 | -3.56% | 1,762 |
| Nov 10, 2025 | 1,954.00 | 1,954.00 | 1,932.00 | 1,939.00 | 1,939.00 | 0.31% | 494 |
| 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 |