Société d'Exploitation des Ports (CBSE:MSA)
Morocco · Delayed Price · Currency is MAD 859.00
-1.00 (-0.12%)
At close: Apr 28, 2026
CBSE:MSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 4, 2026 | 730.00 | 759.00 | 720.00 | 720.00 | 720.00 | 2.55% | 95,167 |
| Mar 3, 2026 | 780.00 | 780.00 | 702.10 | 702.10 | 702.10 | -9.99% | 121,601 |
| Mar 2, 2026 | 798.00 | 798.00 | 770.00 | 780.00 | 780.00 | -6.02% | 51,638 |
| Feb 27, 2026 | 884.00 | 884.00 | 830.00 | 830.00 | 830.00 | -5.47% | 69,499 |
| Feb 26, 2026 | 890.00 | 890.00 | 878.00 | 878.00 | 878.00 | -0.79% | 24,162 |
| Feb 25, 2026 | 905.00 | 905.00 | 885.00 | 885.00 | 885.00 | -0.45% | 9,313 |
| Feb 24, 2026 | 900.00 | 900.10 | 889.00 | 889.00 | 889.00 | -1.22% | 20,368 |
| Feb 23, 2026 | 907.00 | 907.00 | 900.00 | 900.00 | 900.00 | -0.55% | 9,063 |
| Feb 20, 2026 | 907.40 | 907.70 | 898.00 | 905.00 | 905.00 | -0.26% | 48,381 |
| Feb 19, 2026 | 909.00 | 912.00 | 905.00 | 907.40 | 907.40 | 0.04% | 7,208 |
| Feb 18, 2026 | 912.00 | 915.00 | 902.00 | 907.00 | 907.00 | -0.66% | 14,250 |
| Feb 17, 2026 | 914.00 | 915.00 | 911.00 | 913.00 | 913.00 | -1.30% | 10,033 |
| Feb 16, 2026 | 914.00 | 925.00 | 902.00 | 925.00 | 925.00 | 2.78% | 27,504 |