LafargeHolcim Maroc S.A. (CBSE:LHM)
Morocco · Delayed Price · Currency is MAD 1,799.00
-1.00 (-0.06%)
At close: May 18, 2026
LafargeHolcim Maroc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 1,800.00 | 1,800.00 | 1,780.00 | 1,799.00 | 1,799.00 | -0.06% | 3,547 |
| May 15, 2026 | 1,800.00 | 1,800.00 | 1,781.00 | 1,800.00 | 1,800.00 | 0.06% | 758 |
| May 14, 2026 | 1,820.00 | 1,853.00 | 1,799.00 | 1,799.00 | 1,799.00 | -2.91% | 900 |
| May 13, 2026 | 1,815.00 | 1,867.00 | 1,800.00 | 1,853.00 | 1,853.00 | 2.09% | 1,751 |
| May 12, 2026 | 1,854.00 | 1,854.00 | 1,810.00 | 1,815.00 | 1,815.00 | -1.09% | 2,617 |
| May 11, 2026 | 1,850.00 | 1,850.00 | 1,835.00 | 1,835.00 | 1,835.00 | -0.76% | 34 |
| May 8, 2026 | 1,845.00 | 1,855.00 | 1,825.00 | 1,849.00 | 1,849.00 | - | 358 |
| May 7, 2026 | 1,860.00 | 1,860.00 | 1,849.00 | 1,849.00 | 1,849.00 | -0.54% | 118 |
| May 6, 2026 | 1,859.00 | 1,859.00 | 1,830.00 | 1,859.00 | 1,859.00 | 1.58% | 3,863 |
| May 5, 2026 | 1,840.00 | 1,849.00 | 1,830.00 | 1,830.00 | 1,830.00 | - | 789 |
| May 4, 2026 | 1,850.00 | 1,855.00 | 1,830.00 | 1,830.00 | 1,830.00 | -0.97% | 1,176 |
| Apr 30, 2026 | 1,819.00 | 1,848.00 | 1,800.00 | 1,848.00 | 1,848.00 | 1.76% | 1,030 |
| Apr 29, 2026 | 1,869.00 | 1,869.00 | 1,816.00 | 1,816.00 | 1,816.00 | -0.22% | 3,124 |
| Apr 28, 2026 | 1,870.00 | 1,870.00 | 1,820.00 | 1,820.00 | 1,820.00 | -0.82% | 4,080 |
| Apr 27, 2026 | 1,835.00 | 1,867.00 | 1,835.00 | 1,835.00 | 1,835.00 | -1.87% | 2,962 |
| Apr 24, 2026 | 1,855.00 | 1,878.00 | 1,840.00 | 1,870.00 | 1,870.00 | -0.53% | 3,093 |
| Apr 23, 2026 | 1,853.00 | 1,880.00 | 1,853.00 | 1,880.00 | 1,880.00 | 0.27% | 2,760 |
| Apr 22, 2026 | 1,853.00 | 1,875.00 | 1,841.00 | 1,875.00 | 1,875.00 | 1.13% | 2,530 |
| Apr 21, 2026 | 1,875.00 | 1,875.00 | 1,850.00 | 1,854.00 | 1,854.00 | -0.86% | 614 |
| Apr 20, 2026 | 1,861.00 | 1,872.00 | 1,810.00 | 1,870.00 | 1,870.00 | -1.58% | 564 |
| Apr 17, 2026 | 1,845.00 | 1,900.00 | 1,830.00 | 1,900.00 | 1,900.00 | 3.09% | 19,062 |
| Apr 16, 2026 | 1,821.00 | 1,849.00 | 1,820.00 | 1,843.00 | 1,843.00 | 1.10% | 2,003 |
| Apr 15, 2026 | 1,850.00 | 1,850.00 | 1,801.00 | 1,823.00 | 1,823.00 | -0.60% | 559 |
| Apr 14, 2026 | 1,800.00 | 1,875.00 | 1,792.00 | 1,834.00 | 1,834.00 | 1.89% | 17,617 |
| Apr 13, 2026 | 1,830.00 | 1,830.00 | 1,786.00 | 1,800.00 | 1,800.00 | -1.91% | 835 |
| Apr 10, 2026 | 1,825.00 | 1,850.00 | 1,810.00 | 1,835.00 | 1,835.00 | 2.00% | 5,597 |
| Apr 9, 2026 | 1,824.00 | 1,825.00 | 1,750.00 | 1,799.00 | 1,799.00 | 1.07% | 2,503 |
| Apr 8, 2026 | 1,773.00 | 1,808.00 | 1,773.00 | 1,780.00 | 1,780.00 | 2.65% | 12,138 |
| Apr 7, 2026 | 1,750.00 | 1,750.00 | 1,730.00 | 1,734.00 | 1,734.00 | -0.86% | 256 |
| Apr 6, 2026 | 1,775.00 | 1,775.00 | 1,749.00 | 1,749.00 | 1,749.00 | - | 204 |
| Apr 3, 2026 | 1,759.00 | 1,778.00 | 1,749.00 | 1,749.00 | 1,749.00 | -0.91% | 6,388 |
| Apr 2, 2026 | 1,759.00 | 1,765.00 | 1,749.00 | 1,765.00 | 1,765.00 | 0.86% | 108 |
| Apr 1, 2026 | 1,768.00 | 1,780.00 | 1,715.00 | 1,750.00 | 1,750.00 | 2.94% | 7,642 |
| Mar 31, 2026 | 1,730.00 | 1,769.00 | 1,700.00 | 1,700.00 | 1,700.00 | -3.95% | 1,041 |
| Mar 30, 2026 | 1,772.00 | 1,772.00 | 1,720.00 | 1,770.00 | 1,770.00 | 2.91% | 1,264 |
| Mar 27, 2026 | 1,793.00 | 1,794.00 | 1,720.00 | 1,720.00 | 1,720.00 | -1.15% | 6,214 |
| Mar 26, 2026 | 1,790.00 | 1,807.00 | 1,740.00 | 1,740.00 | 1,740.00 | -3.01% | 18,073 |
| Mar 25, 2026 | 1,799.00 | 1,800.00 | 1,770.00 | 1,794.00 | 1,794.00 | 0.79% | 6,277 |
| Mar 24, 2026 | 1,767.00 | 1,790.00 | 1,745.00 | 1,780.00 | 1,780.00 | 1.71% | 12,556 |
| Mar 19, 2026 | 1,776.00 | 1,776.00 | 1,740.00 | 1,750.00 | 1,750.00 | -1.57% | 3,645 |
| Mar 18, 2026 | 1,728.00 | 1,778.00 | 1,726.00 | 1,778.00 | 1,778.00 | 2.77% | 1,100 |
| Mar 17, 2026 | 1,738.00 | 1,738.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | 4,077 |
| Mar 16, 2026 | 1,743.00 | 1,743.00 | 1,725.00 | 1,730.00 | 1,730.00 | -0.86% | 3,764 |
| Mar 13, 2026 | 1,763.00 | 1,763.00 | 1,721.00 | 1,745.00 | 1,745.00 | -0.85% | 12,412 |
| Mar 12, 2026 | 1,760.00 | 1,780.00 | 1,723.00 | 1,760.00 | 1,760.00 | 0.06% | 17,302 |
| Mar 11, 2026 | 1,716.00 | 1,759.00 | 1,701.00 | 1,759.00 | 1,759.00 | 9.94% | 39,541 |
| Mar 10, 2026 | 1,632.00 | 1,639.00 | 1,600.00 | 1,600.00 | 1,600.00 | 3.23% | 7,991 |
| Mar 9, 2026 | 1,600.00 | 1,600.00 | 1,550.00 | 1,550.00 | 1,550.00 | -3.73% | 9,025 |
| Mar 6, 2026 | 1,635.00 | 1,685.00 | 1,600.00 | 1,610.00 | 1,610.00 | -1.29% | 18,629 |
| Mar 5, 2026 | 1,600.00 | 1,631.00 | 1,573.00 | 1,631.00 | 1,631.00 | 8.73% | 5,082 |