Société d'Exploitation des Ports (CBSE:MSA)
Morocco · Delayed Price · Currency is MAD 989.90
+8.00 (0.81%)
At close: Dec 19, 2025
CBSE:MSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 990.00 | 990.00 | 972.00 | 989.90 | 989.90 | 0.81% | 64,578 |
| Dec 18, 2025 | 995.90 | 996.00 | 981.90 | 981.90 | 981.90 | -0.31% | 58,655 |
| Dec 17, 2025 | 982.00 | 990.00 | 980.00 | 985.00 | 985.00 | 0.31% | 18,901 |
| Dec 16, 2025 | 977.00 | 999.90 | 977.00 | 982.00 | 982.00 | 1.39% | 113,909 |
| Dec 15, 2025 | 966.20 | 968.90 | 955.60 | 968.50 | 968.50 | 0.33% | 11,393 |
| Dec 12, 2025 | 959.90 | 969.00 | 955.00 | 965.30 | 965.30 | 1.07% | 15,067 |
| Dec 11, 2025 | 959.90 | 959.90 | 942.00 | 955.10 | 955.10 | -0.41% | 37,019 |
| Dec 10, 2025 | 950.20 | 960.00 | 950.20 | 959.00 | 959.00 | -0.09% | 552 |
| Dec 9, 2025 | 938.00 | 960.00 | 938.00 | 959.90 | 959.90 | 2.66% | 1,619 |
| Dec 8, 2025 | 952.40 | 952.40 | 935.00 | 935.00 | 935.00 | -1.83% | 4,533 |
| Dec 5, 2025 | 951.10 | 959.00 | 951.00 | 952.40 | 952.40 | 0.14% | 16,049 |
| Dec 4, 2025 | 955.00 | 960.00 | 950.00 | 951.10 | 951.10 | -0.04% | 9,028 |
| Dec 3, 2025 | 950.50 | 964.90 | 950.50 | 951.50 | 951.50 | -0.16% | 2,635 |
| Dec 2, 2025 | 960.00 | 969.00 | 952.00 | 953.00 | 953.00 | -1.45% | 13,364 |
| Dec 1, 2025 | 977.90 | 977.90 | 967.00 | 967.00 | 967.00 | -1.12% | 9,606 |
| Nov 28, 2025 | 971.00 | 982.00 | 971.00 | 978.00 | 978.00 | -0.41% | 13,143 |
| Nov 27, 2025 | 982.00 | 985.00 | 967.00 | 982.00 | 982.00 | 0.20% | 35,155 |
| Nov 26, 2025 | 975.00 | 988.00 | 970.50 | 980.00 | 980.00 | 0.50% | 52,877 |
| Nov 25, 2025 | 955.20 | 975.10 | 955.20 | 975.10 | 975.10 | 0.53% | 47,072 |
| Nov 24, 2025 | 951.00 | 970.00 | 951.00 | 970.00 | 970.00 | 2.05% | 9,448 |
| Nov 21, 2025 | 950.00 | 950.50 | 943.00 | 950.50 | 950.50 | 0.90% | 45,209 |
| Nov 20, 2025 | 938.10 | 950.00 | 936.00 | 942.00 | 942.00 | 0.21% | 68,922 |
| Nov 19, 2025 | 950.00 | 952.00 | 935.00 | 940.00 | 940.00 | -1.05% | 26,403 |
| Nov 17, 2025 | 960.00 | 960.00 | 950.00 | 950.00 | 950.00 | -1.04% | 10,194 |
| Nov 14, 2025 | 958.00 | 965.00 | 958.00 | 960.00 | 960.00 | - | 31,231 |
| Nov 13, 2025 | 960.00 | 960.00 | 957.00 | 960.00 | 960.00 | - | 2,956 |
| Nov 12, 2025 | 955.10 | 966.00 | 955.10 | 960.00 | 960.00 | 0.10% | 12,960 |
| Nov 11, 2025 | 960.10 | 965.00 | 956.00 | 959.00 | 959.00 | -0.83% | 21,557 |
| Nov 10, 2025 | 975.00 | 975.00 | 961.50 | 967.00 | 967.00 | -1.32% | 27,093 |
| Nov 7, 2025 | 994.90 | 994.90 | 979.90 | 979.90 | 979.90 | -1.02% | 12,662 |
| Nov 5, 2025 | 990.00 | 995.00 | 990.00 | 990.00 | 990.00 | -0.20% | 17,470 |
| Nov 4, 2025 | 1,020.00 | 1,020.00 | 991.00 | 992.00 | 992.00 | -0.90% | 7,519 |
| Nov 3, 2025 | 1,040.00 | 1,042.00 | 1,001.00 | 1,001.00 | 1,001.00 | 0.30% | 44,912 |
| Oct 31, 2025 | 998.00 | 999.00 | 995.00 | 998.00 | 998.00 | - | 31,836 |
| Oct 30, 2025 | 998.00 | 998.00 | 990.00 | 998.00 | 998.00 | - | 25,186 |
| Oct 29, 2025 | 987.10 | 998.20 | 987.10 | 998.00 | 998.00 | 1.20% | 18,494 |
| Oct 28, 2025 | 992.90 | 992.90 | 985.00 | 986.20 | 986.20 | -0.08% | 12,537 |
| Oct 27, 2025 | 993.40 | 993.40 | 985.60 | 987.00 | 987.00 | 0.20% | 41,535 |
| Oct 24, 2025 | 975.00 | 988.90 | 975.00 | 985.00 | 985.00 | 0.20% | 37,655 |
| Oct 23, 2025 | 985.00 | 986.00 | 975.00 | 983.00 | 983.00 | -0.20% | 30,950 |
| Oct 22, 2025 | 975.00 | 995.00 | 973.00 | 985.00 | 985.00 | 1.86% | 43,029 |
| Oct 21, 2025 | 953.00 | 969.90 | 953.00 | 967.00 | 967.00 | 2.20% | 9,042 |
| Oct 20, 2025 | 940.00 | 949.00 | 935.00 | 946.20 | 946.20 | 2.85% | 11,931 |
| Oct 17, 2025 | 910.00 | 920.00 | 910.00 | 920.00 | 920.00 | 1.10% | 18,281 |
| Oct 16, 2025 | 915.00 | 919.40 | 902.10 | 910.00 | 910.00 | 0.69% | 22,529 |
| Oct 15, 2025 | 910.10 | 926.00 | 896.00 | 903.80 | 903.80 | -1.65% | 48,750 |
| Oct 14, 2025 | 947.60 | 948.90 | 919.00 | 919.00 | 919.00 | -1.30% | 36,770 |
| Oct 13, 2025 | 935.00 | 949.90 | 931.10 | 931.10 | 931.10 | -0.42% | 11,012 |
| Oct 10, 2025 | 930.00 | 935.00 | 920.00 | 935.00 | 935.00 | 1.41% | 24,206 |
| Oct 9, 2025 | 939.10 | 944.00 | 922.00 | 922.00 | 922.00 | -1.44% | 9,100 |