Société d'Exploitation des Ports (CBSE:MSA)
Morocco · Delayed Price · Currency is MAD 986.50
+6.50 (0.66%)
At close: Sep 12, 2025
CBSE:MSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |