LafargeHolcim Maroc S.A. (CBSE:LHM)
Morocco · Delayed Price · Currency is MAD 2,000.00
0.00 (0.00%)
At close: Aug 1, 2025
LafargeHolcim Maroc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2025 | 1,930.00 | 1,940.00 | 1,930.00 | 1,940.00 | 1,940.00 | 0.78% | 2,704 |
| Jun 30, 2025 | 1,920.00 | 1,925.00 | 1,920.00 | 1,925.00 | 1,925.00 | 0.26% | 492 |
| Jun 26, 2025 | 1,975.00 | 1,977.00 | 1,920.00 | 1,920.00 | 1,920.00 | -2.64% | 7,136 |
| Jun 25, 2025 | 1,945.00 | 1,978.00 | 1,945.00 | 1,972.00 | 1,972.00 | 1.39% | 7,651 |
| Jun 24, 2025 | 1,878.00 | 1,948.00 | 1,878.00 | 1,945.00 | 1,945.00 | 2.37% | 3,707 |
| Jun 23, 2025 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | -1.25% | 3,319 |
| Jun 20, 2025 | 1,881.00 | 1,924.00 | 1,877.00 | 1,924.00 | 1,924.00 | 1.26% | 2,494 |
| Jun 19, 2025 | 1,919.00 | 1,919.00 | 1,870.00 | 1,900.00 | 1,900.00 | -1.04% | 10,182 |
| Jun 18, 2025 | 1,940.00 | 1,940.00 | 1,920.00 | 1,920.00 | 1,920.00 | 0.26% | 7,860 |
| Jun 17, 2025 | 1,916.00 | 1,916.00 | 1,845.00 | 1,915.00 | 1,915.00 | 0.26% | 3,878 |
| Jun 16, 2025 | 1,920.00 | 1,920.00 | 1,909.00 | 1,910.00 | 1,910.00 | -2.85% | 359 |
| Jun 13, 2025 | 1,980.00 | 1,980.00 | 1,902.00 | 1,966.00 | 1,966.00 | -4.10% | 11,117 |
| Jun 12, 2025 | 2,020.00 | 2,052.00 | 2,010.00 | 2,050.00 | 1,980.00 | 1.49% | 12,259 |
| Jun 11, 2025 | 2,010.00 | 2,020.00 | 2,001.00 | 2,020.00 | 1,951.02 | 1.00% | 1,559 |
| Jun 10, 2025 | 1,985.00 | 2,038.00 | 1,980.00 | 2,000.00 | 1,931.71 | 1.01% | 1,128 |
| Jun 6, 2025 | 1,990.00 | 1,999.00 | 1,980.00 | 1,980.00 | 1,912.39 | - | 1,096 |
| Jun 5, 2025 | 2,003.00 | 2,020.00 | 1,980.00 | 1,980.00 | 1,912.39 | -1.00% | 7,320 |
| Jun 4, 2025 | 1,995.00 | 2,000.00 | 1,971.00 | 2,000.00 | 1,931.71 | 1.94% | 9,754 |
| Jun 3, 2025 | 1,962.00 | 1,980.00 | 1,955.00 | 1,962.00 | 1,895.01 | -1.60% | 1,033 |
| Jun 2, 2025 | 1,995.00 | 1,995.00 | 1,994.00 | 1,994.00 | 1,925.91 | 0.05% | 18 |
| May 30, 2025 | 1,957.00 | 1,993.00 | 1,955.00 | 1,993.00 | 1,924.95 | 2.00% | 24,065 |
| May 29, 2025 | 1,970.00 | 1,970.00 | 1,950.00 | 1,954.00 | 1,887.28 | -0.81% | 184 |
| May 28, 2025 | 1,970.00 | 1,970.00 | 1,955.00 | 1,970.00 | 1,902.73 | - | 5,154 |
| May 27, 2025 | 1,941.00 | 1,970.00 | 1,940.00 | 1,970.00 | 1,902.73 | 0.72% | 3,105 |
| May 26, 2025 | 1,968.00 | 1,970.00 | 1,943.00 | 1,956.00 | 1,889.21 | -0.20% | 2,245 |
| May 23, 2025 | 1,979.00 | 1,979.00 | 1,952.00 | 1,960.00 | 1,893.07 | -0.66% | 7,397 |
| May 22, 2025 | 1,943.00 | 1,990.00 | 1,943.00 | 1,973.00 | 1,905.63 | -0.05% | 7,057 |
| May 21, 2025 | 1,979.00 | 1,979.00 | 1,960.00 | 1,974.00 | 1,906.60 | 0.20% | 8,039 |