Ennakl Automobiles S.A. (CBSE:NKL)
Morocco · Delayed Price · Currency is MAD 49.10
-0.89 (-1.78%)
At close: Jul 20, 2026
CBSE:NKL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 50.40 | 50.40 | 49.06 | 49.10 | 49.10 | -1.78% | 441 |
| Jul 17, 2026 | 50.00 | 50.00 | 49.50 | 49.99 | 49.99 | 0.99% | 1,171 |
| Jul 16, 2026 | 50.00 | 50.50 | 49.50 | 49.50 | 49.50 | -1.94% | 665 |
| Jul 15, 2026 | 50.96 | 50.96 | 50.00 | 50.48 | 50.48 | -0.98% | 471 |
| Jul 14, 2026 | 49.03 | 51.45 | 49.03 | 50.98 | 50.98 | -0.04% | 354 |
| Jul 13, 2026 | 50.50 | 51.00 | 49.50 | 51.00 | 51.00 | -0.84% | 3,102 |
| Jul 10, 2026 | 51.81 | 51.81 | 51.43 | 51.43 | 51.43 | -0.77% | 133 |
| Jul 9, 2026 | 51.89 | 52.00 | 51.00 | 51.83 | 51.83 | -0.12% | 1,247 |
| Jul 8, 2026 | 52.79 | 52.79 | 50.00 | 51.89 | 51.89 | -1.70% | 8,037 |
| Jul 7, 2026 | 52.00 | 52.99 | 50.45 | 52.79 | 52.79 | -0.26% | 602 |
| Jul 6, 2026 | 54.60 | 54.60 | 52.30 | 52.93 | 52.93 | 1.61% | 2,046 |
| Jul 3, 2026 | 54.70 | 54.99 | 54.21 | 54.90 | 52.09 | -0.15% | 4,006 |
| Jul 2, 2026 | 53.76 | 55.00 | 53.76 | 54.98 | 52.17 | 2.00% | 5,537 |
| Jul 1, 2026 | 53.50 | 54.00 | 52.61 | 53.90 | 51.14 | 1.70% | 1,590 |
| Jun 30, 2026 | 53.50 | 53.80 | 53.00 | 53.00 | 50.29 | -1.49% | 4,107 |
| Jun 29, 2026 | 53.98 | 53.98 | 52.50 | 53.80 | 51.05 | 3.07% | 403 |
| Jun 26, 2026 | 53.98 | 53.98 | 52.20 | 52.20 | 49.53 | -1.51% | 2,313 |
| Jun 25, 2026 | 53.00 | 53.85 | 52.60 | 53.00 | 50.29 | -1.29% | 959 |
| Jun 24, 2026 | 53.98 | 53.98 | 52.60 | 53.69 | 50.94 | -0.17% | 1,223 |
| Jun 23, 2026 | 53.92 | 53.92 | 52.65 | 53.78 | 51.03 | -0.13% | 124 |
| Jun 22, 2026 | 52.78 | 53.98 | 52.70 | 53.85 | 51.09 | 2.18% | 630 |
| Jun 19, 2026 | 52.99 | 53.00 | 52.20 | 52.70 | 50.00 | -1.70% | 458 |
| Jun 18, 2026 | 52.50 | 53.71 | 52.50 | 53.61 | 50.87 | -0.22% | 431 |
| Jun 16, 2026 | 53.78 | 53.78 | 52.20 | 53.73 | 50.98 | 0.43% | 1,154 |
| Jun 15, 2026 | 52.30 | 53.78 | 52.30 | 53.50 | 50.76 | -0.52% | 1,114 |
| Jun 12, 2026 | 53.78 | 53.78 | 52.90 | 53.78 | 51.03 | 4.20% | 361 |
| Jun 11, 2026 | 53.78 | 53.78 | 51.61 | 51.61 | 48.97 | -3.71% | 4,884 |
| Jun 10, 2026 | 53.78 | 53.78 | 52.60 | 53.60 | 50.86 | 2.06% | 7,616 |
| Jun 9, 2026 | 53.90 | 54.00 | 52.52 | 52.52 | 49.83 | -2.63% | 348 |
| Jun 8, 2026 | 54.75 | 54.75 | 52.22 | 53.94 | 51.18 | -1.39% | 502 |
| Jun 5, 2026 | 52.99 | 54.88 | 52.50 | 54.70 | 51.90 | 3.23% | 590 |
| Jun 4, 2026 | 52.99 | 52.99 | 52.50 | 52.99 | 50.28 | 1.07% | 98 |
| Jun 3, 2026 | 53.00 | 53.00 | 52.10 | 52.43 | 49.75 | -1.08% | 384 |
| Jun 2, 2026 | 53.00 | 53.05 | 52.00 | 53.00 | 50.29 | - | 4,698 |
| Jun 1, 2026 | 54.00 | 55.00 | 53.00 | 53.00 | 50.29 | -1.85% | 2,608 |
| May 26, 2026 | 54.50 | 55.00 | 54.00 | 54.00 | 51.24 | -1.73% | 1,124 |
| May 25, 2026 | 54.99 | 54.99 | 54.95 | 54.95 | 52.14 | 1.76% | 531 |
| May 22, 2026 | 54.00 | 54.69 | 54.00 | 54.00 | 51.24 | 1.69% | 3,252 |
| May 21, 2026 | 53.99 | 53.99 | 52.30 | 53.10 | 50.38 | -1.65% | 956 |
| May 20, 2026 | 54.00 | 54.00 | 53.00 | 53.99 | 51.23 | -0.02% | 858 |
| May 19, 2026 | 54.80 | 54.80 | 53.00 | 54.00 | 51.24 | -1.46% | 1,834 |
| May 18, 2026 | 54.99 | 54.99 | 53.50 | 54.80 | 52.00 | 2.18% | 970 |
| May 15, 2026 | 54.00 | 55.00 | 53.60 | 53.63 | 50.89 | -0.69% | 320 |
| May 14, 2026 | 53.51 | 55.00 | 53.51 | 54.00 | 51.24 | - | 585 |
| May 13, 2026 | 54.50 | 54.99 | 54.00 | 54.00 | 51.24 | -1.04% | 686 |
| May 12, 2026 | 56.45 | 56.45 | 54.55 | 54.57 | 51.78 | -0.78% | 777 |
| May 11, 2026 | 57.49 | 57.49 | 55.00 | 55.00 | 52.18 | -1.79% | 2,061 |
| May 8, 2026 | 56.00 | 56.00 | 55.00 | 56.00 | 53.13 | -1.03% | 2,192 |
| May 7, 2026 | 56.00 | 57.59 | 55.20 | 56.58 | 53.68 | 1.04% | 5,990 |
| May 6, 2026 | 56.49 | 56.98 | 55.20 | 56.00 | 53.13 | -0.88% | 4,324 |