Société d'Exploitation des Ports (CBSE:MSA)
Morocco · Delayed Price · Currency is MAD 931.10
-3.90 (-0.42%)
At close: Oct 13, 2025
CBSE:MSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 953.00 | 953.00 | 930.00 | 935.50 | 935.50 | -1.53% | 18,665 |
| Oct 7, 2025 | 956.00 | 969.70 | 950.00 | 950.00 | 950.00 | - | 10,295 |
| Oct 6, 2025 | 950.00 | 969.90 | 950.00 | 950.00 | 950.00 | 1.50% | 26,100 |
| Oct 3, 2025 | 946.00 | 955.00 | 935.00 | 936.00 | 936.00 | 2.30% | 46,670 |
| Oct 2, 2025 | 900.00 | 950.00 | 852.00 | 915.00 | 915.00 | 0.55% | 68,308 |
| Oct 1, 2025 | 930.00 | 938.10 | 910.00 | 910.00 | 910.00 | -4.21% | 43,835 |
| Sep 30, 2025 | 955.00 | 956.00 | 900.00 | 950.00 | 950.00 | -0.52% | 128,967 |
| Sep 29, 2025 | 962.10 | 990.00 | 953.00 | 955.00 | 955.00 | -0.52% | 68,919 |
| Sep 26, 2025 | 963.00 | 975.00 | 954.00 | 960.00 | 960.00 | -0.10% | 59,297 |
| Sep 25, 2025 | 979.00 | 979.00 | 939.00 | 961.00 | 961.00 | -1.16% | 42,252 |
| Sep 24, 2025 | 995.00 | 995.00 | 971.50 | 972.30 | 972.30 | -1.69% | 41,392 |
| Sep 23, 2025 | 991.00 | 999.80 | 981.10 | 989.00 | 989.00 | -0.10% | 27,999 |
| Sep 22, 2025 | 997.00 | 999.90 | 990.00 | 990.00 | 990.00 | -0.70% | 61,187 |
| Sep 19, 2025 | 999.90 | 999.90 | 985.00 | 997.00 | 997.00 | 0.20% | 25,840 |
| Sep 18, 2025 | 976.00 | 997.00 | 976.00 | 995.00 | 995.00 | 2.57% | 19,490 |
| Sep 17, 2025 | 970.00 | 979.50 | 969.00 | 970.10 | 970.10 | -0.21% | 75,964 |
| Sep 16, 2025 | 980.00 | 984.00 | 970.00 | 972.10 | 972.10 | -0.20% | 27,377 |
| Sep 15, 2025 | 993.00 | 998.00 | 974.00 | 974.00 | 974.00 | -1.27% | 15,004 |
| Sep 12, 2025 | 982.00 | 993.00 | 970.00 | 986.50 | 986.50 | 0.66% | 131,345 |
| Sep 11, 2025 | 990.00 | 990.00 | 975.10 | 980.00 | 980.00 | -0.51% | 40,591 |
| Sep 10, 2025 | 980.00 | 993.00 | 980.00 | 985.00 | 985.00 | 1.55% | 28,979 |
| Sep 9, 2025 | 997.00 | 1,000.00 | 969.00 | 970.00 | 970.00 | -2.71% | 30,844 |
| Sep 8, 2025 | 1,002.00 | 1,007.00 | 996.10 | 997.00 | 997.00 | -0.40% | 27,528 |
| Sep 4, 2025 | 1,000.00 | 1,009.00 | 999.00 | 1,001.00 | 1,001.00 | 0.10% | 16,431 |
| Sep 3, 2025 | 1,009.00 | 1,010.00 | 999.10 | 1,000.00 | 1,000.00 | - | 95,606 |
| Sep 2, 2025 | 985.00 | 1,018.00 | 976.00 | 1,000.00 | 1,000.00 | 2.35% | 47,511 |
| Sep 1, 2025 | 984.00 | 985.00 | 972.00 | 977.00 | 977.00 | 0.51% | 25,915 |
| Aug 29, 2025 | 987.00 | 989.00 | 972.00 | 972.00 | 972.00 | -1.57% | 79,807 |
| Aug 28, 2025 | 990.00 | 999.90 | 983.00 | 987.50 | 987.50 | 0.25% | 47,716 |
| Aug 27, 2025 | 979.00 | 989.00 | 970.00 | 985.00 | 985.00 | 3.56% | 46,366 |
| Aug 26, 2025 | 939.10 | 955.00 | 935.10 | 951.10 | 951.10 | 1.40% | 88,961 |
| Aug 25, 2025 | 939.00 | 939.00 | 935.00 | 938.00 | 938.00 | 0.11% | 16,814 |
| 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 |