LafargeHolcim Maroc S.A. (CBSE:LHM)
Morocco · Delayed Price · Currency is MAD 1,840.00
-10.00 (-0.54%)
At close: Dec 19, 2025
LafargeHolcim Maroc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |