Société d'Exploitation des Ports (CBSE:MSA)
Morocco · Delayed Price · Currency is MAD 979.90
-10.10 (-1.02%)
At close: Nov 7, 2025
CBSE:MSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |