LafargeHolcim Maroc S.A. (CBSE:LHM)
Morocco · Delayed Price · Currency is MAD 1,610.00
-102.00 (-5.96%)
At close: Sep 18, 2026
LafargeHolcim Maroc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,716.00 | 1,766.00 | 1,610.00 | 1,610.00 | 1,610.00 | -5.96% | 5,073 |
| Sep 17, 2026 | 1,716.00 | 1,716.00 | 1,716.00 | 1,712.00 | 1,712.00 | - | 2 |
| Sep 16, 2026 | 1,712.00 | 1,784.00 | 1,711.00 | 1,712.00 | 1,712.00 | 0.06% | 757 |
| Sep 15, 2026 | 1,769.00 | 1,769.00 | 1,710.00 | 1,711.00 | 1,711.00 | -0.35% | 30,778 |
| Sep 14, 2026 | 1,727.00 | 1,730.00 | 1,710.00 | 1,717.00 | 1,717.00 | -0.58% | 6,599 |
| Sep 11, 2026 | 1,790.00 | 1,790.00 | 1,727.00 | 1,727.00 | 1,727.00 | -1.88% | 2,485 |
| Sep 10, 2026 | 1,757.00 | 1,779.00 | 1,755.00 | 1,760.00 | 1,760.00 | -1.07% | 7,292 |
| Sep 9, 2026 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | -0.06% | 58 |
| Sep 8, 2026 | 1,770.00 | 1,780.00 | 1,755.00 | 1,780.00 | 1,780.00 | 1.14% | 3,655 |
| Sep 7, 2026 | 1,800.00 | 1,800.00 | 1,733.00 | 1,760.00 | 1,760.00 | -1.12% | 248 |
| Sep 4, 2026 | 1,731.00 | 1,780.00 | 1,731.00 | 1,780.00 | 1,780.00 | 2.06% | 12,715 |
| Sep 3, 2026 | 1,746.00 | 1,746.00 | 1,710.00 | 1,744.00 | 1,744.00 | 1.40% | 114 |
| Sep 2, 2026 | 1,746.00 | 1,746.00 | 1,711.00 | 1,720.00 | 1,720.00 | -1.49% | 5,647 |
| Sep 1, 2026 | 1,735.00 | 1,748.00 | 1,710.00 | 1,746.00 | 1,746.00 | 2.11% | 6,928 |
| Aug 31, 2026 | 1,779.00 | 1,779.00 | 1,710.00 | 1,710.00 | 1,710.00 | -0.93% | 11,292 |
| Aug 28, 2026 | 1,808.00 | 1,808.00 | 1,726.00 | 1,726.00 | 1,726.00 | -2.27% | 1,502 |
| Aug 27, 2026 | 1,786.00 | 1,790.00 | 1,766.00 | 1,766.00 | 1,766.00 | -2.38% | 5,139 |
| Aug 24, 2026 | 1,801.00 | 1,810.00 | 1,800.00 | 1,809.00 | 1,809.00 | 0.50% | 4,313 |
| Aug 19, 2026 | 1,789.00 | 1,805.00 | 1,789.00 | 1,800.00 | 1,800.00 | - | 2,039 |
| Aug 18, 2026 | 1,808.00 | 1,808.00 | 1,789.00 | 1,800.00 | 1,800.00 | - | 770 |
| Aug 17, 2026 | 1,800.00 | 1,805.00 | 1,784.00 | 1,800.00 | 1,800.00 | - | 16,781 |
| Aug 13, 2026 | 1,786.00 | 1,805.00 | 1,786.00 | 1,800.00 | 1,800.00 | -0.22% | 1,408 |
| Aug 12, 2026 | 1,810.00 | 1,810.00 | 1,785.00 | 1,804.00 | 1,804.00 | 1.92% | 181 |
| Aug 11, 2026 | 1,820.00 | 1,820.00 | 1,770.00 | 1,770.00 | 1,770.00 | -1.94% | 3,072 |
| Aug 10, 2026 | 1,805.00 | 1,805.00 | 1,757.00 | 1,805.00 | 1,805.00 | 0.28% | 20,164 |
| Aug 7, 2026 | 1,769.00 | 1,800.00 | 1,757.00 | 1,800.00 | 1,800.00 | 1.81% | 15,107 |
| Aug 6, 2026 | 1,768.00 | 1,768.00 | 1,750.00 | 1,768.00 | 1,768.00 | 1.03% | 7,698 |
| Aug 5, 2026 | 1,742.00 | 1,769.00 | 1,740.00 | 1,750.00 | 1,750.00 | 0.46% | 192 |
| Aug 4, 2026 | 1,767.00 | 1,767.00 | 1,738.00 | 1,742.00 | 1,742.00 | -1.41% | 949 |
| Aug 3, 2026 | 1,770.00 | 1,770.00 | 1,738.00 | 1,767.00 | 1,767.00 | -0.11% | 878 |
| Jul 31, 2026 | 1,743.00 | 1,769.00 | 1,730.00 | 1,769.00 | 1,769.00 | 1.90% | 981 |
| Jul 29, 2026 | 1,750.00 | 1,769.00 | 1,736.00 | 1,736.00 | 1,736.00 | -1.87% | 2,641 |
| Jul 28, 2026 | 1,770.00 | 1,770.00 | 1,740.00 | 1,769.00 | 1,769.00 | -0.06% | 4,783 |
| Jul 27, 2026 | 1,770.00 | 1,779.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1.14% | 35 |
| Jul 24, 2026 | 1,765.00 | 1,766.00 | 1,750.00 | 1,750.00 | 1,750.00 | -0.57% | 10,795 |
| Jul 23, 2026 | 1,751.00 | 1,760.00 | 1,750.00 | 1,760.00 | 1,760.00 | -1.07% | 3,231 |
| Jul 22, 2026 | 1,750.00 | 1,779.00 | 1,731.00 | 1,779.00 | 1,779.00 | 1.66% | 487 |
| Jul 21, 2026 | 1,750.00 | 1,750.00 | 1,712.00 | 1,750.00 | 1,750.00 | 1.74% | 309 |
| Jul 20, 2026 | 1,769.00 | 1,769.00 | 1,705.00 | 1,720.00 | 1,720.00 | 1.12% | 2,509 |
| Jul 17, 2026 | 1,777.00 | 1,779.00 | 1,701.00 | 1,701.00 | 1,701.00 | -4.38% | 2,317 |
| Jul 16, 2026 | 1,755.00 | 1,779.00 | 1,749.00 | 1,779.00 | 1,779.00 | 0.57% | 224 |
| Jul 15, 2026 | 1,765.00 | 1,769.00 | 1,750.00 | 1,769.00 | 1,769.00 | 0.28% | 5,455 |
| Jul 14, 2026 | 1,784.00 | 1,786.00 | 1,760.00 | 1,764.00 | 1,764.00 | 0.23% | 1,537 |
| Jul 13, 2026 | 1,761.00 | 1,786.00 | 1,760.00 | 1,760.00 | 1,760.00 | -0.06% | 1,336 |
| Jul 10, 2026 | 1,750.00 | 1,777.00 | 1,750.00 | 1,761.00 | 1,761.00 | 0.46% | 2,969 |
| Jul 9, 2026 | 1,779.00 | 1,779.00 | 1,750.00 | 1,753.00 | 1,753.00 | -0.17% | 176 |
| Jul 8, 2026 | 1,786.00 | 1,786.00 | 1,756.00 | 1,756.00 | 1,756.00 | -0.23% | 392 |
| Jul 7, 2026 | 1,770.00 | 1,786.00 | 1,750.00 | 1,760.00 | 1,760.00 | -1.07% | 1,184 |
| Jul 6, 2026 | 1,798.00 | 1,798.00 | 1,764.00 | 1,779.00 | 1,779.00 | -0.06% | 49 |
| Jul 3, 2026 | 1,784.00 | 1,784.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1.71% | 3,569 |