LafargeHolcim Maroc S.A. (CBSE:LHM)
Morocco · Delayed Price · Currency is MAD 1,925.00
-13.00 (-0.67%)
At close: Sep 17, 2025
LafargeHolcim Maroc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2025 | 2,125.00 | 2,180.00 | 2,125.00 | 2,148.00 | 2,148.00 | 1.08% | 29,975 |
| Aug 26, 2025 | 2,060.00 | 2,154.00 | 2,060.00 | 2,125.00 | 2,125.00 | 3.26% | 36,713 |
| Aug 25, 2025 | 2,020.00 | 2,090.00 | 2,015.00 | 2,058.00 | 2,058.00 | 1.38% | 22,815 |
| Aug 22, 2025 | 2,000.00 | 2,040.00 | 2,000.00 | 2,030.00 | 2,030.00 | 0.89% | 9,177 |
| Aug 19, 2025 | 2,005.00 | 2,015.00 | 1,992.00 | 2,012.00 | 2,012.00 | 0.45% | 4,354 |
| Aug 18, 2025 | 2,029.00 | 2,029.00 | 2,003.00 | 2,003.00 | 2,003.00 | - | 1,895 |
| Aug 15, 2025 | 2,039.00 | 2,040.00 | 2,003.00 | 2,003.00 | 2,003.00 | -1.77% | 4,045 |
| Aug 13, 2025 | 2,000.00 | 2,040.00 | 2,000.00 | 2,039.00 | 2,039.00 | 2.46% | 18,613 |
| Aug 12, 2025 | 1,991.00 | 2,000.00 | 1,990.00 | 1,990.00 | 1,990.00 | 0.20% | 4,823 |
| Aug 11, 2025 | 2,000.00 | 2,010.00 | 1,986.00 | 1,986.00 | 1,986.00 | -0.70% | 5,720 |
| Aug 8, 2025 | 2,000.00 | 2,008.00 | 2,000.00 | 2,000.00 | 2,000.00 | - | 2,746 |
| Aug 7, 2025 | 1,989.00 | 2,009.00 | 1,989.00 | 2,000.00 | 2,000.00 | - | 3,075 |
| Aug 6, 2025 | 1,999.00 | 2,000.00 | 1,989.00 | 2,000.00 | 2,000.00 | 0.50% | 1,188 |
| Aug 5, 2025 | 1,980.00 | 2,000.00 | 1,980.00 | 1,990.00 | 1,990.00 | 0.61% | 6,580 |
| Aug 4, 2025 | 1,999.00 | 1,999.00 | 1,952.00 | 1,978.00 | 1,978.00 | -1.10% | 468 |
| Aug 1, 2025 | 1,998.00 | 2,000.00 | 1,950.00 | 2,000.00 | 2,000.00 | - | 4,249 |
| Jul 31, 2025 | 2,000.00 | 2,000.00 | 1,970.00 | 2,000.00 | 2,000.00 | - | 3,271 |
| Jul 29, 2025 | 2,037.00 | 2,037.00 | 2,000.00 | 2,000.00 | 2,000.00 | - | 11,077 |
| Jul 28, 2025 | 1,980.00 | 2,041.00 | 1,980.00 | 2,000.00 | 2,000.00 | - | 7,504 |
| Jul 25, 2025 | 2,005.00 | 2,025.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1.52% | 6,894 |
| Jul 24, 2025 | 1,975.00 | 2,024.00 | 1,968.00 | 1,970.00 | 1,970.00 | -0.05% | 26,764 |
| Jul 23, 2025 | 1,951.00 | 1,985.00 | 1,951.00 | 1,971.00 | 1,971.00 | 0.05% | 5,498 |
| Jul 22, 2025 | 1,966.00 | 1,974.00 | 1,951.00 | 1,970.00 | 1,970.00 | - | 9,485 |
| Jul 21, 2025 | 1,950.00 | 1,970.00 | 1,950.00 | 1,970.00 | 1,970.00 | 0.51% | 81 |
| Jul 18, 2025 | 1,924.00 | 1,960.00 | 1,924.00 | 1,960.00 | 1,960.00 | 0.05% | 1,096 |
| Jul 17, 2025 | 1,950.00 | 1,959.00 | 1,920.00 | 1,959.00 | 1,959.00 | 2.08% | 4,691 |
| Jul 16, 2025 | 1,915.00 | 1,954.00 | 1,915.00 | 1,919.00 | 1,919.00 | 0.47% | 47 |
| Jul 15, 2025 | 1,930.00 | 1,950.00 | 1,885.00 | 1,910.00 | 1,910.00 | -1.14% | 2,008 |
| Jul 14, 2025 | 1,945.00 | 1,945.00 | 1,931.00 | 1,932.00 | 1,932.00 | -1.08% | 125 |
| Jul 11, 2025 | 1,969.00 | 1,970.00 | 1,950.00 | 1,953.00 | 1,953.00 | 0.15% | 16,905 |
| Jul 10, 2025 | 1,955.00 | 1,955.00 | 1,930.00 | 1,950.00 | 1,950.00 | -0.26% | 18,084 |
| Jul 9, 2025 | 1,938.00 | 1,955.00 | 1,938.00 | 1,955.00 | 1,955.00 | 0.26% | 361 |
| Jul 8, 2025 | 1,950.00 | 1,952.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0.83% | 23,217 |
| Jul 7, 2025 | 1,925.00 | 1,940.00 | 1,925.00 | 1,934.00 | 1,934.00 | 0.21% | 2,314 |
| Jul 4, 2025 | 1,933.00 | 1,970.00 | 1,930.00 | 1,930.00 | 1,930.00 | -1.03% | 4,599 |
| Jul 3, 2025 | 1,931.00 | 1,978.00 | 1,931.00 | 1,950.00 | 1,950.00 | 1.04% | 1,590 |
| Jul 2, 2025 | 1,930.00 | 1,950.00 | 1,930.00 | 1,930.00 | 1,930.00 | -0.52% | 552 |