Société d'Exploitation des Ports (CBSE:MSA)
Morocco · Delayed Price · Currency is MAD 755.00
+5.00 (0.67%)
At close: Mar 17, 2026
CBSE:MSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 765.00 | 765.00 | 755.00 | 755.00 | 755.00 | 0.67% | 32,580 |
| Mar 16, 2026 | 755.00 | 755.00 | 747.10 | 750.00 | 750.00 | 0.27% | 36,081 |
| Mar 13, 2026 | 764.00 | 764.00 | 747.00 | 748.00 | 748.00 | -0.78% | 58,896 |
| Mar 12, 2026 | 760.00 | 760.00 | 753.00 | 753.90 | 753.90 | 0.12% | 53,391 |
| Mar 11, 2026 | 770.00 | 770.00 | 745.00 | 753.00 | 753.00 | 0.40% | 33,505 |
| Mar 10, 2026 | 775.00 | 775.00 | 750.00 | 750.00 | 750.00 | 1.35% | 55,608 |
| Mar 9, 2026 | 760.00 | 760.00 | 740.00 | 740.00 | 740.00 | -2.63% | 23,181 |
| Mar 6, 2026 | 788.00 | 788.00 | 756.00 | 760.00 | 760.00 | 0.68% | 92,912 |
| Mar 5, 2026 | 748.80 | 759.00 | 740.00 | 754.90 | 754.90 | 4.85% | 134,894 |
| Mar 4, 2026 | 730.00 | 759.00 | 720.00 | 720.00 | 720.00 | 2.55% | 95,167 |
| Mar 3, 2026 | 780.00 | 780.00 | 702.10 | 702.10 | 702.10 | -9.99% | 121,601 |
| Mar 2, 2026 | 798.00 | 798.00 | 770.00 | 780.00 | 780.00 | -6.02% | 51,638 |
| Feb 27, 2026 | 884.00 | 884.00 | 830.00 | 830.00 | 830.00 | -5.47% | 69,499 |
| Feb 26, 2026 | 890.00 | 890.00 | 878.00 | 878.00 | 878.00 | -0.79% | 24,162 |
| Feb 25, 2026 | 905.00 | 905.00 | 885.00 | 885.00 | 885.00 | -0.45% | 9,313 |
| Feb 24, 2026 | 900.00 | 900.10 | 889.00 | 889.00 | 889.00 | -1.22% | 20,368 |
| Feb 23, 2026 | 907.00 | 907.00 | 900.00 | 900.00 | 900.00 | -0.55% | 9,063 |
| Feb 20, 2026 | 907.40 | 907.70 | 898.00 | 905.00 | 905.00 | -0.26% | 48,381 |
| Feb 19, 2026 | 909.00 | 912.00 | 905.00 | 907.40 | 907.40 | 0.04% | 7,208 |
| Feb 18, 2026 | 912.00 | 915.00 | 902.00 | 907.00 | 907.00 | -0.66% | 14,250 |
| Feb 17, 2026 | 914.00 | 915.00 | 911.00 | 913.00 | 913.00 | -1.30% | 10,033 |
| Feb 16, 2026 | 914.00 | 925.00 | 902.00 | 925.00 | 925.00 | 2.78% | 27,504 |
| Feb 13, 2026 | 915.00 | 915.00 | 900.00 | 900.00 | 900.00 | -0.99% | 49,283 |
| Feb 12, 2026 | 900.00 | 909.00 | 897.00 | 909.00 | 909.00 | 1.34% | 27,641 |
| Feb 11, 2026 | 900.00 | 900.00 | 891.00 | 897.00 | 897.00 | 0.90% | 2,073 |
| Feb 10, 2026 | 900.00 | 900.00 | 883.00 | 889.00 | 889.00 | 0.68% | 16,221 |
| Feb 9, 2026 | 919.00 | 919.00 | 883.00 | 883.00 | 883.00 | -2.00% | 8,139 |
| Feb 6, 2026 | 885.00 | 910.00 | 871.00 | 901.00 | 901.00 | 1.35% | 60,145 |
| Feb 5, 2026 | 910.00 | 914.90 | 889.00 | 889.00 | 889.00 | -2.84% | 33,270 |
| Feb 4, 2026 | 930.00 | 934.80 | 912.00 | 915.00 | 915.00 | -1.08% | 14,317 |
| Feb 3, 2026 | 932.00 | 937.90 | 925.00 | 925.00 | 925.00 | -1.49% | 6,774 |
| Feb 2, 2026 | 920.00 | 939.00 | 911.00 | 939.00 | 939.00 | 0.75% | 11,031 |
| Jan 30, 2026 | 948.00 | 948.00 | 931.20 | 932.00 | 932.00 | -1.79% | 12,078 |
| Jan 29, 2026 | 950.00 | 952.00 | 932.00 | 949.00 | 949.00 | 0.96% | 14,107 |
| Jan 28, 2026 | 915.00 | 940.00 | 915.00 | 940.00 | 940.00 | 3.27% | 28,577 |
| Jan 27, 2026 | 905.00 | 914.00 | 900.00 | 910.20 | 910.20 | 1.25% | 24,495 |
| Jan 26, 2026 | 920.00 | 920.00 | 895.10 | 899.00 | 899.00 | -2.29% | 21,522 |
| Jan 23, 2026 | 939.90 | 940.00 | 920.10 | 920.10 | 920.10 | -0.52% | 35,442 |
| Jan 22, 2026 | 935.00 | 946.00 | 921.00 | 924.90 | 924.90 | 0.64% | 8,086 |
| Jan 21, 2026 | 948.00 | 948.00 | 919.00 | 919.00 | 919.00 | -1.08% | 6,640 |
| Jan 20, 2026 | 940.00 | 948.90 | 920.00 | 929.00 | 929.00 | -1.38% | 6,148 |
| Jan 19, 2026 | 954.00 | 954.00 | 931.00 | 942.00 | 942.00 | -1.35% | 6,454 |
| Jan 16, 2026 | 964.00 | 964.00 | 950.00 | 954.90 | 954.90 | 0.51% | 23,642 |
| Jan 15, 2026 | 980.00 | 980.00 | 950.10 | 950.10 | 950.10 | -2.05% | 15,489 |
| Jan 13, 2026 | 984.00 | 984.00 | 970.00 | 970.00 | 970.00 | -1.02% | 13,081 |
| Jan 12, 2026 | 975.00 | 980.00 | 975.00 | 980.00 | 980.00 | -0.51% | 13,489 |
| Jan 9, 2026 | 972.90 | 986.00 | 972.00 | 985.00 | 985.00 | 1.23% | 49,164 |
| Jan 8, 2026 | 985.80 | 985.80 | 971.00 | 973.00 | 973.00 | -1.30% | 11,765 |
| Jan 7, 2026 | 989.90 | 989.90 | 972.20 | 985.80 | 985.80 | -0.12% | 8,562 |
| Jan 6, 2026 | 990.00 | 993.00 | 970.00 | 987.00 | 987.00 | -0.30% | 16,027 |