Holcim Maroc S.A (CBSE:LHM)
Morocco · Delayed Price · Currency is MAD 1,551.00
-49.00 (-3.06%)
At close: Oct 30, 2026
Holcim Maroc S.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,600.00 | 1,610.00 | 1,550.00 | 1,551.00 | 1,551.00 | -3.06% | 3,989 |
| Oct 29, 2026 | 1,604.00 | 1,639.00 | 1,600.00 | 1,600.00 | 1,600.00 | -0.19% | 640 |
| Oct 28, 2026 | 1,640.00 | 1,640.00 | 1,603.00 | 1,603.00 | 1,603.00 | -0.12% | 1,877 |
| Oct 27, 2026 | 1,648.00 | 1,648.00 | 1,597.00 | 1,605.00 | 1,605.00 | 0.25% | 3,246 |
| Oct 26, 2026 | 1,637.00 | 1,645.00 | 1,598.00 | 1,601.00 | 1,601.00 | -1.17% | 4,729 |
| Oct 23, 2026 | 1,630.00 | 1,638.00 | 1,619.00 | 1,620.00 | 1,620.00 | -0.61% | 1,387 |
| Oct 22, 2026 | 1,607.00 | 1,630.00 | 1,603.00 | 1,630.00 | 1,630.00 | 1.24% | 4,163 |
| Oct 21, 2026 | 1,615.00 | 1,615.00 | 1,605.00 | 1,610.00 | 1,610.00 | 0.31% | 2,128 |
| Oct 20, 2026 | 1,600.00 | 1,610.00 | 1,600.00 | 1,605.00 | 1,605.00 | -0.86% | 1,116 |
| Oct 19, 2026 | 1,601.00 | 1,619.00 | 1,591.00 | 1,619.00 | 1,619.00 | 0.62% | 165 |
| Oct 16, 2026 | 1,606.00 | 1,610.00 | 1,602.00 | 1,609.00 | 1,609.00 | 0.31% | 5,905 |
| Oct 15, 2026 | 1,620.00 | 1,635.00 | 1,590.00 | 1,604.00 | 1,604.00 | -0.74% | 10,058 |
| Oct 14, 2026 | 1,604.00 | 1,618.00 | 1,600.00 | 1,616.00 | 1,616.00 | 0.87% | 4,218 |
| Oct 13, 2026 | 1,600.00 | 1,620.00 | 1,569.00 | 1,602.00 | 1,602.00 | -1.05% | 1,827 |
| Oct 12, 2026 | 1,584.00 | 1,648.00 | 1,530.00 | 1,619.00 | 1,619.00 | 6.09% | 1,366 |
| Oct 9, 2026 | 1,602.00 | 1,610.00 | 1,526.00 | 1,526.00 | 1,526.00 | 0.20% | 1,369 |
| Oct 8, 2026 | 1,570.00 | 1,573.00 | 1,523.00 | 1,523.00 | 1,523.00 | -2.99% | 1,321 |
| Oct 7, 2026 | 1,598.00 | 1,610.00 | 1,570.00 | 1,570.00 | 1,570.00 | - | 6,380 |
| Oct 6, 2026 | 1,615.00 | 1,620.00 | 1,550.00 | 1,570.00 | 1,570.00 | -1.88% | 4,659 |
| Oct 5, 2026 | 1,600.00 | 1,644.00 | 1,590.00 | 1,600.00 | 1,600.00 | - | 454 |
| Oct 2, 2026 | 1,667.00 | 1,674.00 | 1,600.00 | 1,600.00 | 1,600.00 | -3.03% | 4,889 |
| Oct 1, 2026 | 1,679.00 | 1,679.00 | 1,634.00 | 1,650.00 | 1,650.00 | - | 1,793 |
| Sep 30, 2026 | 1,640.00 | 1,688.00 | 1,630.00 | 1,650.00 | 1,650.00 | 1.23% | 2,354 |
| Sep 29, 2026 | 1,679.00 | 1,679.00 | 1,630.00 | 1,630.00 | 1,630.00 | - | 10,011 |
| Sep 28, 2026 | 1,700.00 | 1,700.00 | 1,630.00 | 1,630.00 | 1,630.00 | -1.57% | 1,683 |
| Sep 25, 2026 | 1,700.00 | 1,700.00 | 1,656.00 | 1,656.00 | 1,656.00 | -3.10% | 7,759 |
| Sep 24, 2026 | 1,670.00 | 1,718.00 | 1,670.00 | 1,709.00 | 1,709.00 | 2.64% | 88 |
| Sep 23, 2026 | 1,719.00 | 1,719.00 | 1,665.00 | 1,665.00 | 1,665.00 | -0.36% | 3,551 |
| Sep 22, 2026 | 1,699.00 | 1,700.00 | 1,650.00 | 1,671.00 | 1,671.00 | -1.36% | 1,151 |
| Sep 21, 2026 | 1,640.00 | 1,697.00 | 1,640.00 | 1,694.00 | 1,694.00 | 5.22% | 201 |
| 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 |