Société d'Exploitation des Ports (CBSE:MSA)
Morocco · Delayed Price · Currency is MAD 824.00
+3.70 (0.45%)
At close: Jun 5, 2026
CBSE:MSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 820.50 | 824.00 | 812.00 | 824.00 | 824.00 | - | 7,156 |
| Jun 5, 2026 | 837.60 | 837.60 | 821.30 | 824.00 | 824.00 | 0.45% | 8,563 |
| Jun 4, 2026 | 830.00 | 844.00 | 820.30 | 820.30 | 820.30 | 0.47% | 2,399 |
| Jun 3, 2026 | 823.00 | 830.00 | 816.50 | 816.50 | 816.50 | -0.45% | 784 |
| Jun 2, 2026 | 824.00 | 850.00 | 820.00 | 820.20 | 820.20 | -2.24% | 36,016 |
| Jun 1, 2026 | 845.00 | 845.00 | 830.00 | 839.00 | 839.00 | 1.99% | 11,047 |
| May 26, 2026 | 868.00 | 868.00 | 822.60 | 822.60 | 822.60 | -3.34% | 7,298 |
| May 25, 2026 | 850.00 | 869.00 | 841.00 | 851.00 | 851.00 | 3.91% | 21,509 |
| May 22, 2026 | 823.00 | 825.00 | 815.00 | 819.00 | 819.00 | -0.12% | 7,278 |
| May 21, 2026 | 810.00 | 824.90 | 810.00 | 820.00 | 820.00 | 1.84% | 9,096 |
| May 20, 2026 | 810.00 | 829.90 | 805.00 | 805.20 | 805.20 | -1.44% | 9,888 |
| May 19, 2026 | 837.70 | 837.70 | 817.00 | 817.00 | 817.00 | -1.33% | 23,574 |
| 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 |