LafargeHolcim Maroc S.A. (CBSE:LHM)
Morocco · Delayed Price · Currency is MAD 1,720.00
+19.00 (1.12%)
At close: Jul 20, 2026
LafargeHolcim Maroc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 1,760.00 | 1,775.00 | 1,741.00 | 1,750.00 | 1,750.00 | -1.41% | 1,441 |
| Jul 1, 2026 | 1,755.00 | 1,775.00 | 1,755.00 | 1,775.00 | 1,775.00 | 1.14% | 12 |
| Jun 30, 2026 | 1,760.00 | 1,774.00 | 1,750.00 | 1,755.00 | 1,755.00 | -0.85% | 3,699 |
| Jun 29, 2026 | 1,761.00 | 1,780.00 | 1,722.00 | 1,770.00 | 1,770.00 | 0.57% | 82 |
| Jun 26, 2026 | 1,745.00 | 1,763.00 | 1,740.00 | 1,760.00 | 1,760.00 | -0.17% | 2,068 |
| Jun 25, 2026 | 1,784.00 | 1,785.00 | 1,750.00 | 1,763.00 | 1,763.00 | -0.96% | 1,048 |
| Jun 24, 2026 | 1,761.00 | 1,787.00 | 1,750.00 | 1,780.00 | 1,780.00 | -0.11% | 793 |
| Jun 23, 2026 | 1,760.00 | 1,782.00 | 1,760.00 | 1,782.00 | 1,782.00 | -0.17% | 170 |
| Jun 22, 2026 | 1,798.00 | 1,798.00 | 1,750.00 | 1,785.00 | 1,785.00 | 1.42% | 357 |
| Jun 19, 2026 | 1,805.00 | 1,805.00 | 1,757.00 | 1,760.00 | 1,760.00 | - | 11,646 |
| Jun 18, 2026 | 1,798.00 | 1,798.00 | 1,760.00 | 1,760.00 | 1,760.00 | -2.06% | 20,310 |
| Jun 16, 2026 | 1,818.00 | 1,818.00 | 1,740.00 | 1,797.00 | 1,797.00 | -0.66% | 3,504 |
| Jun 15, 2026 | 1,780.00 | 1,810.00 | 1,779.00 | 1,809.00 | 1,809.00 | 1.69% | 5,806 |
| Jun 12, 2026 | 1,732.00 | 1,834.00 | 1,732.00 | 1,779.00 | 1,779.00 | 1.48% | 326 |
| Jun 11, 2026 | 1,888.00 | 1,889.00 | 1,837.00 | 1,849.00 | 1,753.00 | 0.22% | 9,372 |
| Jun 10, 2026 | 1,875.00 | 1,889.00 | 1,840.00 | 1,845.00 | 1,749.21 | -1.86% | 183 |
| Jun 9, 2026 | 1,875.00 | 1,895.00 | 1,825.00 | 1,880.00 | 1,782.39 | -0.79% | 2,047 |
| Jun 8, 2026 | 1,854.00 | 1,895.00 | 1,820.00 | 1,895.00 | 1,796.61 | 2.10% | 5,454 |
| Jun 5, 2026 | 1,844.00 | 1,864.00 | 1,840.00 | 1,856.00 | 1,759.64 | 0.87% | 15,238 |
| Jun 4, 2026 | 1,800.00 | 1,840.00 | 1,800.00 | 1,840.00 | 1,744.47 | 2.22% | 32 |
| Jun 3, 2026 | 1,800.00 | 1,849.00 | 1,800.00 | 1,800.00 | 1,706.54 | 0.56% | 4,562 |
| Jun 2, 2026 | 1,870.00 | 1,870.00 | 1,790.00 | 1,790.00 | 1,697.06 | -0.89% | 2,305 |
| Jun 1, 2026 | 1,895.00 | 1,895.00 | 1,806.00 | 1,806.00 | 1,712.23 | -3.16% | 27,802 |
| May 26, 2026 | 1,860.00 | 1,865.00 | 1,835.00 | 1,865.00 | 1,768.17 | 0.32% | 13,452 |
| May 25, 2026 | 1,849.00 | 1,860.00 | 1,806.00 | 1,859.00 | 1,762.48 | 3.28% | 11,554 |
| May 22, 2026 | 1,839.00 | 1,839.00 | 1,800.00 | 1,800.00 | 1,706.54 | - | 567 |
| May 21, 2026 | 1,842.00 | 1,842.00 | 1,780.00 | 1,800.00 | 1,706.54 | 1.12% | 9,603 |
| May 20, 2026 | 1,800.00 | 1,846.00 | 1,770.00 | 1,780.00 | 1,687.58 | - | 3,730 |
| May 19, 2026 | 1,799.00 | 1,850.00 | 1,780.00 | 1,780.00 | 1,687.58 | -1.06% | 9,529 |
| May 18, 2026 | 1,800.00 | 1,800.00 | 1,780.00 | 1,799.00 | 1,705.60 | -0.06% | 3,547 |
| May 15, 2026 | 1,800.00 | 1,800.00 | 1,781.00 | 1,800.00 | 1,706.54 | 0.06% | 758 |
| May 14, 2026 | 1,820.00 | 1,853.00 | 1,799.00 | 1,799.00 | 1,705.60 | -2.91% | 900 |
| May 13, 2026 | 1,815.00 | 1,867.00 | 1,800.00 | 1,853.00 | 1,756.79 | 2.09% | 1,751 |
| May 12, 2026 | 1,854.00 | 1,854.00 | 1,810.00 | 1,815.00 | 1,720.77 | -1.09% | 2,617 |
| May 11, 2026 | 1,850.00 | 1,850.00 | 1,835.00 | 1,835.00 | 1,739.73 | -0.76% | 34 |
| May 8, 2026 | 1,845.00 | 1,855.00 | 1,825.00 | 1,849.00 | 1,753.00 | - | 358 |
| May 7, 2026 | 1,860.00 | 1,860.00 | 1,849.00 | 1,849.00 | 1,753.00 | -0.54% | 118 |
| May 6, 2026 | 1,859.00 | 1,859.00 | 1,830.00 | 1,859.00 | 1,762.48 | 1.58% | 3,863 |
| May 5, 2026 | 1,840.00 | 1,849.00 | 1,830.00 | 1,830.00 | 1,734.99 | - | 789 |