Société d'Exploitation des Ports (CBSE:MSA)
Morocco · Delayed Price · Currency is MAD 828.00
-4.00 (-0.48%)
At close: May 18, 2026
CBSE:MSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 838.00 | 838.00 | 813.00 | 828.00 | 828.00 | -0.48% | 17,898 |
| May 15, 2026 | 839.00 | 849.00 | 817.00 | 832.00 | 832.00 | -0.95% | 6,098 |
| May 14, 2026 | 845.00 | 849.00 | 838.00 | 840.00 | 840.00 | -0.36% | 9,685 |
| May 13, 2026 | 850.00 | 864.90 | 843.00 | 843.00 | 843.00 | -1.97% | 5,857 |
| May 12, 2026 | 856.00 | 865.00 | 856.00 | 859.90 | 859.90 | -0.72% | 844 |
| May 11, 2026 | 870.10 | 875.00 | 860.00 | 866.10 | 866.10 | -1.56% | 5,865 |
| May 8, 2026 | 880.00 | 880.00 | 876.00 | 879.80 | 879.80 | -0.02% | 2,610 |
| May 7, 2026 | 880.00 | 899.90 | 876.20 | 880.00 | 880.00 | 1.15% | 25,452 |
| May 6, 2026 | 850.00 | 880.00 | 847.00 | 870.00 | 870.00 | 4.29% | 30,605 |
| May 5, 2026 | 838.00 | 843.80 | 834.00 | 834.20 | 834.20 | -0.45% | 9,130 |
| May 4, 2026 | 832.00 | 850.00 | 832.00 | 838.00 | 838.00 | 0.36% | 15,107 |
| Apr 30, 2026 | 845.00 | 845.00 | 830.10 | 835.00 | 835.00 | -2.05% | 15,153 |
| Apr 29, 2026 | 865.00 | 865.00 | 847.00 | 852.50 | 852.50 | -0.76% | 8,442 |
| Apr 28, 2026 | 869.90 | 869.90 | 859.00 | 859.00 | 859.00 | -0.12% | 186,896 |
| Apr 27, 2026 | 869.00 | 877.00 | 860.00 | 860.00 | 860.00 | -1.02% | 6,000 |
| Apr 24, 2026 | 873.00 | 884.60 | 868.90 | 868.90 | 868.90 | -1.82% | 46,376 |
| Apr 23, 2026 | 890.50 | 896.00 | 880.00 | 885.00 | 885.00 | -0.56% | 21,623 |
| Apr 22, 2026 | 892.00 | 900.00 | 890.00 | 890.00 | 890.00 | -1.11% | 25,132 |
| Apr 21, 2026 | 882.00 | 914.90 | 882.00 | 900.00 | 900.00 | 1.75% | 47,981 |
| Apr 20, 2026 | 869.10 | 885.00 | 855.00 | 884.50 | 884.50 | -1.17% | 8,725 |
| Apr 17, 2026 | 854.00 | 914.00 | 845.10 | 895.00 | 895.00 | 5.27% | 147,638 |
| Apr 16, 2026 | 849.90 | 853.00 | 847.10 | 850.20 | 850.20 | 0.73% | 13,244 |
| Apr 15, 2026 | 838.10 | 855.00 | 838.10 | 844.00 | 844.00 | 0.72% | 51,669 |
| Apr 14, 2026 | 817.00 | 842.00 | 816.30 | 838.00 | 838.00 | 2.82% | 73,388 |
| Apr 13, 2026 | 800.00 | 819.00 | 800.00 | 815.00 | 815.00 | -2.04% | 21,632 |
| Apr 10, 2026 | 815.00 | 832.00 | 815.00 | 832.00 | 832.00 | 1.79% | 34,384 |
| Apr 9, 2026 | 840.00 | 840.00 | 813.00 | 817.40 | 817.40 | -0.20% | 14,562 |
| Apr 8, 2026 | 803.00 | 819.00 | 800.00 | 819.00 | 819.00 | 6.36% | 82,513 |
| Apr 7, 2026 | 785.00 | 785.00 | 770.00 | 770.00 | 770.00 | - | 5,216 |
| Apr 6, 2026 | 780.00 | 790.00 | 770.00 | 770.00 | 770.00 | -0.65% | 65,244 |
| Apr 3, 2026 | 787.00 | 790.00 | 775.00 | 775.00 | 775.00 | -0.90% | 51,844 |
| Apr 2, 2026 | 785.00 | 791.00 | 775.00 | 782.00 | 782.00 | -0.76% | 21,032 |
| Apr 1, 2026 | 780.10 | 794.10 | 780.10 | 788.00 | 788.00 | 3.02% | 15,562 |
| Mar 31, 2026 | 780.00 | 780.00 | 760.00 | 764.90 | 764.90 | -1.43% | 3,664 |
| Mar 30, 2026 | 777.00 | 788.00 | 776.00 | 776.00 | 776.00 | 1.84% | 1,347 |
| Mar 27, 2026 | 803.00 | 803.00 | 762.00 | 762.00 | 762.00 | -2.33% | 27,113 |
| Mar 26, 2026 | 795.00 | 825.00 | 780.20 | 780.20 | 780.20 | -3.08% | 11,876 |
| Mar 25, 2026 | 794.00 | 805.00 | 790.50 | 805.00 | 805.00 | 3.87% | 4,350 |
| Mar 24, 2026 | 783.00 | 791.00 | 775.00 | 775.00 | 775.00 | - | 17,083 |
| Mar 19, 2026 | 775.00 | 779.00 | 766.00 | 775.00 | 775.00 | -1.41% | 49,588 |
| Mar 18, 2026 | 765.00 | 796.00 | 765.00 | 786.10 | 786.10 | 4.12% | 34,593 |
| 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 |