Société d'Exploitation des Ports (CBSE:MSA)
Morocco · Delayed Price · Currency is MAD 760.00
+15.10 (2.03%)
At close: Oct 9, 2026
CBSE:MSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 760.00 | 760.00 | 743.00 | 760.00 | 760.00 | 2.03% | 15,268 |
| Oct 8, 2026 | 760.00 | 760.00 | 740.20 | 744.90 | 744.90 | -1.91% | 31,218 |
| Oct 7, 2026 | 768.90 | 768.90 | 759.40 | 759.40 | 759.40 | 0.58% | 26,704 |
| Oct 6, 2026 | 760.00 | 764.50 | 737.00 | 755.00 | 755.00 | -1.18% | 41,826 |
| Oct 5, 2026 | 770.00 | 793.00 | 753.00 | 764.00 | 764.00 | -0.79% | 20,339 |
| Oct 2, 2026 | 802.90 | 802.90 | 770.10 | 770.10 | 770.10 | -2.52% | 31,954 |
| Oct 1, 2026 | 803.00 | 803.00 | 790.00 | 790.00 | 790.00 | -1.50% | 11,081 |
| Sep 30, 2026 | 808.00 | 809.90 | 800.00 | 802.00 | 802.00 | -0.25% | 15,923 |
| Sep 29, 2026 | 815.00 | 815.00 | 793.00 | 804.00 | 804.00 | -0.12% | 17,508 |
| Sep 28, 2026 | 820.00 | 820.00 | 805.00 | 805.00 | 805.00 | -1.23% | 241,272 |
| Sep 25, 2026 | 828.00 | 828.00 | 815.00 | 815.00 | 815.00 | -0.38% | 39,895 |
| Sep 24, 2026 | 830.00 | 830.00 | 818.10 | 818.10 | 818.10 | -1.42% | 20,502 |
| Sep 23, 2026 | 838.00 | 839.00 | 829.90 | 829.90 | 829.90 | -0.61% | 2,912 |
| Sep 22, 2026 | 840.00 | 840.00 | 831.00 | 835.00 | 835.00 | 0.60% | 23,046 |
| Sep 21, 2026 | 826.00 | 835.00 | 825.00 | 830.00 | 830.00 | 1.22% | 11,511 |
| Sep 18, 2026 | 835.00 | 835.00 | 813.00 | 820.00 | 820.00 | -1.80% | 78,948 |
| Sep 17, 2026 | 835.00 | 835.00 | 828.90 | 835.00 | 835.00 | - | 226 |
| Sep 16, 2026 | 835.10 | 850.00 | 835.00 | 835.00 | 835.00 | -0.58% | 2,991 |
| Sep 15, 2026 | 850.00 | 855.00 | 836.00 | 839.90 | 839.90 | -1.77% | 43,733 |
| Sep 14, 2026 | 867.00 | 868.00 | 855.00 | 855.00 | 855.00 | -0.59% | 22,636 |
| Sep 11, 2026 | 872.00 | 875.00 | 857.00 | 860.10 | 860.10 | -1.25% | 61,825 |
| Sep 10, 2026 | 871.00 | 878.00 | 870.00 | 871.00 | 871.00 | -0.46% | 6,133 |
| Sep 9, 2026 | 861.00 | 883.90 | 861.00 | 875.00 | 875.00 | 0.57% | 40,681 |
| Sep 8, 2026 | 870.00 | 870.00 | 860.00 | 870.00 | 870.00 | 1.16% | 18,118 |
| Sep 7, 2026 | 861.00 | 865.00 | 860.00 | 860.00 | 860.00 | -1.60% | 1,736 |
| Sep 4, 2026 | 865.00 | 874.00 | 856.10 | 874.00 | 874.00 | 0.46% | 17,066 |
| Sep 3, 2026 | 855.00 | 870.00 | 855.00 | 870.00 | 870.00 | 1.99% | 2,445 |
| Sep 2, 2026 | 853.10 | 859.00 | 851.10 | 853.00 | 853.00 | -0.01% | 16,676 |
| Sep 1, 2026 | 862.90 | 865.00 | 853.10 | 853.10 | 853.10 | 0.01% | 3,159 |
| Aug 31, 2026 | 856.00 | 858.00 | 850.10 | 853.00 | 853.00 | 0.06% | 46,300 |
| Aug 28, 2026 | 851.40 | 855.00 | 850.00 | 852.50 | 852.50 | 0.13% | 22,777 |
| Aug 27, 2026 | 852.00 | 865.00 | 850.00 | 851.40 | 851.40 | 0.15% | 134,693 |
| Aug 24, 2026 | 862.00 | 870.00 | 850.10 | 850.10 | 850.10 | -1.38% | 26,269 |
| Aug 19, 2026 | 864.00 | 870.00 | 860.00 | 862.00 | 862.00 | - | 9,868 |
| Aug 18, 2026 | 874.00 | 874.00 | 860.00 | 862.00 | 862.00 | -0.92% | 14,955 |
| Aug 17, 2026 | 879.00 | 879.00 | 870.00 | 870.00 | 870.00 | -1.14% | 16,015 |
| Aug 13, 2026 | 880.00 | 885.90 | 867.00 | 880.00 | 880.00 | - | 1,378 |
| Aug 12, 2026 | 866.00 | 890.00 | 865.00 | 880.00 | 880.00 | 1.62% | 7,709 |
| Aug 11, 2026 | 884.00 | 885.00 | 866.00 | 866.00 | 866.00 | -1.49% | 5,873 |
| Aug 10, 2026 | 889.00 | 890.00 | 877.10 | 879.10 | 879.10 | -1.11% | 2,655 |
| Aug 7, 2026 | 875.00 | 889.00 | 875.00 | 889.00 | 889.00 | 2.43% | 16,443 |
| Aug 6, 2026 | 870.00 | 870.00 | 860.00 | 867.90 | 867.90 | -0.13% | 34,910 |
| Aug 5, 2026 | 860.00 | 869.00 | 857.20 | 869.00 | 869.00 | 1.05% | 24,036 |
| Aug 4, 2026 | 860.00 | 869.00 | 858.00 | 860.00 | 860.00 | 0.23% | 20,532 |
| Aug 3, 2026 | 860.00 | 870.00 | 857.10 | 858.00 | 858.00 | -0.23% | 2,574 |
| Jul 31, 2026 | 857.00 | 870.00 | 857.00 | 860.00 | 860.00 | 0.35% | 2,582 |
| Jul 29, 2026 | 870.00 | 872.00 | 857.00 | 857.00 | 857.00 | -0.92% | 4,209 |
| Jul 28, 2026 | 874.00 | 874.00 | 860.50 | 865.00 | 865.00 | -0.23% | 6,081 |
| Jul 27, 2026 | 875.00 | 875.00 | 860.00 | 867.00 | 867.00 | -1.48% | 4,858 |
| Jul 24, 2026 | 861.00 | 880.00 | 855.00 | 880.00 | 880.00 | 2.33% | 24,400 |