Société d'Exploitation des Ports (CBSE:MSA)
Morocco · Delayed Price · Currency is MAD 937.00
+7.00 (0.75%)
At close: Aug 22, 2025
CBSE:MSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 930.00 | 937.00 | 930.00 | 937.00 | 937.00 | 0.75% | 8,542 |
| Aug 19, 2025 | 938.10 | 939.00 | 930.00 | 930.00 | 930.00 | -1.36% | 16,757 |
| Aug 18, 2025 | 944.00 | 944.00 | 937.00 | 942.80 | 942.80 | -0.13% | 4,722 |
| Aug 15, 2025 | 950.00 | 950.00 | 940.00 | 944.00 | 944.00 | 0.29% | 20,052 |
| Aug 13, 2025 | 944.00 | 950.00 | 940.00 | 941.30 | 941.30 | -0.29% | 11,991 |
| Aug 12, 2025 | 930.00 | 948.00 | 929.50 | 944.00 | 944.00 | 1.94% | 25,884 |
| Aug 11, 2025 | 918.00 | 926.00 | 910.00 | 926.00 | 926.00 | 1.42% | 20,566 |
| Aug 8, 2025 | 911.90 | 915.00 | 910.20 | 913.00 | 913.00 | 0.12% | 35,102 |
| Aug 7, 2025 | 910.00 | 918.80 | 906.00 | 911.90 | 911.90 | 0.21% | 27,470 |
| Aug 6, 2025 | 909.00 | 910.00 | 902.00 | 910.00 | 910.00 | 0.44% | 46,262 |
| Aug 5, 2025 | 910.00 | 910.00 | 905.00 | 906.00 | 906.00 | -0.11% | 28,225 |
| Aug 4, 2025 | 912.50 | 914.90 | 905.00 | 907.00 | 907.00 | 0.17% | 22,014 |
| Aug 1, 2025 | 914.00 | 918.90 | 888.00 | 905.50 | 905.50 | -0.39% | 46,183 |
| Jul 31, 2025 | 899.80 | 917.00 | 892.00 | 909.00 | 909.00 | 2.94% | 69,954 |
| Jul 29, 2025 | 877.90 | 885.00 | 876.00 | 883.00 | 883.00 | 0.68% | 54,516 |
| Jul 28, 2025 | 880.00 | 880.00 | 874.50 | 877.00 | 877.00 | -0.34% | 59,664 |
| Jul 25, 2025 | 878.00 | 882.00 | 872.50 | 880.00 | 880.00 | 0.23% | 31,871 |
| Jul 24, 2025 | 878.00 | 879.00 | 870.00 | 878.00 | 878.00 | 0.92% | 13,793 |
| Jul 23, 2025 | 879.00 | 879.00 | 870.00 | 870.00 | 870.00 | -1.02% | 10,428 |
| Jul 22, 2025 | 879.00 | 882.00 | 876.00 | 879.00 | 879.00 | 0.80% | 16,089 |
| Jul 21, 2025 | 874.90 | 874.90 | 870.00 | 872.00 | 872.00 | 0.22% | 1,358 |
| Jul 18, 2025 | 874.90 | 874.90 | 861.00 | 870.10 | 870.10 | 0.13% | 27,061 |
| Jul 17, 2025 | 874.60 | 874.60 | 865.00 | 869.00 | 869.00 | -0.69% | 13,035 |
| Jul 16, 2025 | 870.00 | 880.00 | 866.50 | 875.00 | 865.50 | - | 20,970 |
| Jul 15, 2025 | 884.00 | 884.00 | 866.20 | 875.00 | 865.50 | -0.51% | 23,295 |
| Jul 14, 2025 | 888.00 | 888.00 | 875.10 | 879.50 | 869.95 | -0.96% | 14,846 |
| Jul 11, 2025 | 877.00 | 895.00 | 872.50 | 888.00 | 878.36 | 2.07% | 35,279 |
| Jul 10, 2025 | 870.00 | 876.00 | 860.00 | 870.00 | 860.55 | -0.57% | 12,801 |
| Jul 9, 2025 | 876.00 | 880.00 | 866.10 | 875.00 | 865.50 | - | 45,474 |
| Jul 8, 2025 | 890.00 | 890.00 | 864.00 | 875.00 | 865.50 | -0.57% | 17,843 |
| Jul 7, 2025 | 853.00 | 880.00 | 853.00 | 880.00 | 870.45 | 2.44% | 98,736 |
| Jul 4, 2025 | 855.00 | 859.00 | 850.00 | 859.00 | 849.67 | 1.06% | 45,350 |
| Jul 3, 2025 | 841.00 | 850.00 | 840.50 | 850.00 | 840.77 | 0.71% | 16,206 |
| Jul 2, 2025 | 848.00 | 848.00 | 833.00 | 844.00 | 834.84 | 0.24% | 2,855 |
| Jul 1, 2025 | 830.00 | 850.00 | 829.00 | 842.00 | 832.86 | 3.95% | 12,935 |
| Jun 30, 2025 | 845.00 | 846.90 | 810.00 | 810.00 | 801.21 | -4.36% | 57,123 |
| Jun 26, 2025 | 847.90 | 848.90 | 840.10 | 846.90 | 837.71 | 0.02% | 10,156 |
| Jun 25, 2025 | 850.00 | 850.00 | 838.20 | 846.70 | 837.51 | 0.98% | 17,958 |
| Jun 24, 2025 | 841.50 | 851.00 | 835.00 | 838.50 | 829.40 | 4.16% | 31,023 |
| Jun 23, 2025 | 812.00 | 814.70 | 795.00 | 805.00 | 796.26 | -2.44% | 39,714 |
| Jun 20, 2025 | 812.90 | 834.00 | 812.90 | 825.10 | 816.14 | 1.36% | 53,415 |
| Jun 19, 2025 | 816.90 | 816.90 | 781.30 | 814.00 | 805.16 | -0.73% | 54,163 |
| Jun 18, 2025 | 834.90 | 834.90 | 808.00 | 820.00 | 811.10 | -2.03% | 23,272 |
| Jun 17, 2025 | 835.00 | 844.90 | 831.00 | 837.00 | 827.91 | - | 33,316 |
| Jun 16, 2025 | 843.00 | 843.00 | 827.00 | 837.00 | 827.91 | -1.30% | 27,919 |
| Jun 13, 2025 | 845.00 | 849.00 | 826.00 | 848.00 | 838.79 | -0.82% | 97,104 |
| Jun 12, 2025 | 860.00 | 860.00 | 849.00 | 855.00 | 845.72 | -0.80% | 21,795 |
| Jun 11, 2025 | 857.00 | 862.80 | 857.00 | 861.90 | 852.54 | -0.82% | 14,026 |
| Jun 10, 2025 | 874.00 | 875.00 | 865.00 | 869.00 | 859.57 | 1.63% | 6,900 |
| Jun 6, 2025 | 860.00 | 869.00 | 855.10 | 855.10 | 845.82 | -0.92% | 24,910 |