Société d'Exploitation des Ports (CBSE:MSA)
Morocco · Delayed Price · Currency is MAD 820.00
-15.00 (-1.80%)
At close: Sep 18, 2026
CBSE:MSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 870.00 | 872.00 | 860.00 | 860.00 | 860.00 | -1.15% | 15,607 |
| Jul 22, 2026 | 870.00 | 871.00 | 857.60 | 870.00 | 870.00 | -0.28% | 25,980 |
| Jul 21, 2026 | 870.00 | 873.00 | 867.00 | 872.40 | 872.40 | 0.74% | 2,449 |
| Jul 20, 2026 | 861.00 | 870.00 | 861.00 | 866.00 | 866.00 | -0.46% | 4,259 |
| Jul 17, 2026 | 869.90 | 870.00 | 857.00 | 870.00 | 870.00 | 0.69% | 15,208 |
| Jul 16, 2026 | 866.10 | 875.90 | 866.10 | 875.00 | 864.00 | - | 26,522 |
| Jul 15, 2026 | 860.10 | 875.00 | 860.10 | 875.00 | 864.00 | 0.17% | 12,992 |
| Jul 14, 2026 | 851.00 | 875.00 | 851.00 | 873.50 | 862.52 | 0.98% | 8,010 |
| Jul 13, 2026 | 851.00 | 865.00 | 851.00 | 865.00 | 854.13 | - | 2,140 |
| Jul 10, 2026 | 853.00 | 865.00 | 852.00 | 865.00 | 854.13 | 1.41% | 2,759 |
| Jul 9, 2026 | 854.00 | 863.00 | 850.10 | 853.00 | 842.28 | -1.39% | 6,747 |
| Jul 8, 2026 | 865.10 | 868.00 | 851.00 | 865.00 | 854.13 | -0.01% | 2,467 |
| Jul 7, 2026 | 871.10 | 872.00 | 865.00 | 865.10 | 854.22 | -0.90% | 3,809 |
| Jul 6, 2026 | 890.00 | 890.00 | 871.00 | 873.00 | 862.03 | -1.36% | 1,260 |
| Jul 3, 2026 | 861.00 | 888.00 | 860.60 | 885.00 | 873.87 | 1.75% | 31,806 |