Société d'Exploitation des Ports (CBSE:MSA)
Morocco · Delayed Price · Currency is MAD 879.10
-9.90 (-1.11%)
At close: Aug 10, 2026
CBSE:MSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 849.00 | 869.90 | 844.00 | 869.80 | 858.87 | 2.33% | 34,412 |
| Jul 1, 2026 | 847.00 | 852.00 | 840.10 | 850.00 | 839.31 | -0.25% | 12,905 |
| Jun 30, 2026 | 850.00 | 856.00 | 845.00 | 852.10 | 841.39 | -0.22% | 8,649 |
| Jun 29, 2026 | 864.00 | 864.00 | 844.10 | 854.00 | 843.26 | -0.14% | 15,989 |
| Jun 26, 2026 | 850.00 | 859.00 | 842.00 | 855.20 | 844.45 | -0.56% | 1,637 |
| Jun 25, 2026 | 841.50 | 865.00 | 841.50 | 860.00 | 849.19 | -0.12% | 13,155 |
| Jun 24, 2026 | 865.00 | 865.00 | 842.10 | 861.00 | 850.18 | -0.23% | 2,253 |
| Jun 23, 2026 | 858.00 | 863.00 | 845.00 | 863.00 | 852.15 | 1.76% | 14,004 |
| Jun 22, 2026 | 852.00 | 858.00 | 848.10 | 848.10 | 837.44 | -0.81% | 4,916 |
| Jun 19, 2026 | 856.00 | 859.00 | 845.00 | 855.00 | 844.25 | -0.75% | 15,913 |
| Jun 18, 2026 | 876.00 | 879.00 | 860.00 | 861.50 | 850.67 | -0.75% | 14,650 |
| Jun 16, 2026 | 860.00 | 870.00 | 860.00 | 868.00 | 857.09 | -0.12% | 18,244 |
| Jun 15, 2026 | 850.00 | 869.00 | 841.00 | 869.00 | 858.08 | 6.63% | 67,589 |
| Jun 12, 2026 | 825.00 | 833.10 | 812.20 | 815.00 | 804.75 | 1.86% | 9,105 |
| Jun 11, 2026 | 810.20 | 815.00 | 800.00 | 800.10 | 790.04 | -1.83% | 95,814 |
| Jun 10, 2026 | 821.00 | 821.00 | 812.10 | 815.00 | 804.75 | -0.61% | 9,794 |
| Jun 9, 2026 | 824.00 | 825.00 | 820.00 | 820.00 | 809.69 | -0.49% | 51,389 |
| Jun 8, 2026 | 820.50 | 824.00 | 812.00 | 824.00 | 813.64 | - | 7,156 |
| Jun 5, 2026 | 837.60 | 837.60 | 821.30 | 824.00 | 813.64 | 0.45% | 8,563 |
| Jun 4, 2026 | 830.00 | 844.00 | 820.30 | 820.30 | 809.99 | 0.47% | 2,399 |
| Jun 3, 2026 | 823.00 | 830.00 | 816.50 | 816.50 | 806.24 | -0.45% | 784 |
| Jun 2, 2026 | 824.00 | 850.00 | 820.00 | 820.20 | 809.89 | -2.24% | 36,016 |
| Jun 1, 2026 | 845.00 | 845.00 | 830.00 | 839.00 | 828.45 | 1.99% | 11,047 |