Ennakl Automobiles S.A. (CBSE:NKL)
Morocco · Delayed Price · Currency is MAD 46.99
+0.19 (0.41%)
At close: Oct 9, 2026
CBSE:NKL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 47.96 | 47.96 | 46.00 | 46.99 | 46.99 | 0.41% | 878 |
| Oct 8, 2026 | 47.95 | 47.95 | 46.80 | 46.80 | 46.80 | -0.85% | 175 |
| Oct 7, 2026 | 47.97 | 47.97 | 47.20 | 47.20 | 47.20 | 1.48% | 358 |
| Oct 6, 2026 | 47.00 | 47.00 | 45.85 | 46.51 | 46.51 | -1.32% | 1,835 |
| Oct 5, 2026 | 47.00 | 47.95 | 47.00 | 47.13 | 47.13 | 0.28% | 586 |
| Oct 2, 2026 | 48.25 | 48.25 | 47.10 | 47.00 | 47.00 | - | 203 |
| Oct 1, 2026 | 48.25 | 48.25 | 47.00 | 47.00 | 47.00 | -2.49% | 2,910 |
| Sep 30, 2026 | 48.25 | 48.25 | 48.00 | 48.20 | 48.20 | -0.10% | 230 |
| Sep 29, 2026 | 48.45 | 48.68 | 48.00 | 48.25 | 48.25 | -0.52% | 566 |
| Sep 28, 2026 | 48.70 | 48.70 | 47.80 | 48.50 | 48.50 | 1.78% | 237 |
| Sep 25, 2026 | 48.30 | 48.30 | 47.00 | 47.65 | 47.65 | -1.35% | 2,735 |
| Sep 24, 2026 | 48.69 | 48.69 | 48.11 | 48.30 | 48.30 | 0.42% | 114 |
| Sep 23, 2026 | 48.10 | 48.80 | 48.10 | 48.10 | 48.10 | 0.10% | 2,849 |
| Sep 22, 2026 | 49.29 | 49.29 | 48.00 | 48.05 | 48.05 | -1.74% | 2,172 |
| Sep 21, 2026 | 48.10 | 48.95 | 48.05 | 48.90 | 48.90 | 1.66% | 1,166 |
| Sep 18, 2026 | 48.70 | 49.00 | 48.10 | 48.10 | 48.10 | -1.13% | 2,002 |
| Sep 17, 2026 | 48.70 | 48.70 | 48.10 | 48.65 | 48.65 | - | 565 |
| Sep 16, 2026 | 48.67 | 49.00 | 48.52 | 48.65 | 48.65 | -0.02% | 2,001 |
| Sep 15, 2026 | 49.33 | 49.33 | 48.66 | 48.66 | 48.66 | -1.38% | 1,856 |
| Sep 14, 2026 | 48.80 | 49.35 | 48.80 | 49.34 | 49.34 | 0.67% | 1,531 |
| Sep 11, 2026 | 49.35 | 49.35 | 49.00 | 49.01 | 49.01 | -0.18% | 856 |
| Sep 10, 2026 | 48.66 | 49.10 | 48.66 | 49.10 | 49.10 | - | 245 |
| Sep 9, 2026 | 49.40 | 49.40 | 48.60 | 49.10 | 49.10 | -0.61% | 814 |
| Sep 8, 2026 | 49.70 | 49.70 | 48.62 | 49.40 | 49.40 | -0.40% | 2,279 |
| Sep 7, 2026 | 49.94 | 49.94 | 48.50 | 49.60 | 49.60 | 1.02% | 3,401 |
| Sep 4, 2026 | 49.99 | 49.99 | 48.65 | 49.10 | 49.10 | 0.20% | 991 |
| Sep 3, 2026 | 48.60 | 49.00 | 48.60 | 49.00 | 49.00 | - | 803 |
| Sep 2, 2026 | 49.50 | 49.50 | 48.52 | 49.00 | 49.00 | -1.61% | 2,674 |
| Sep 1, 2026 | 49.50 | 49.90 | 49.11 | 49.80 | 49.80 | 1.22% | 499 |
| Aug 31, 2026 | 49.99 | 49.99 | 48.82 | 49.20 | 49.20 | -1.40% | 602 |
| Aug 28, 2026 | 49.98 | 49.98 | 49.50 | 49.90 | 49.90 | 1.61% | 2,600 |
| Aug 27, 2026 | 49.40 | 50.00 | 49.00 | 49.11 | 49.11 | -0.18% | 2,936 |
| Aug 24, 2026 | 49.50 | 49.99 | 49.20 | 49.20 | 49.20 | -1.70% | 1,175 |
| Aug 19, 2026 | 49.60 | 50.50 | 49.40 | 50.05 | 50.05 | 1.11% | 4,230 |
| Aug 18, 2026 | 49.10 | 49.94 | 49.00 | 49.50 | 49.50 | 0.20% | 1,561 |
| Aug 17, 2026 | 49.94 | 49.94 | 49.10 | 49.40 | 49.40 | -1.08% | 680 |
| Aug 13, 2026 | 50.97 | 50.97 | 49.10 | 49.94 | 49.94 | 0.30% | 594 |
| Aug 12, 2026 | 49.16 | 49.94 | 49.00 | 49.79 | 49.79 | -0.42% | 4,401 |
| Aug 11, 2026 | 51.25 | 51.25 | 50.00 | 50.00 | 50.00 | -1.96% | 364 |
| Aug 10, 2026 | 50.00 | 51.30 | 50.00 | 51.00 | 51.00 | 2.00% | 1,307 |
| Aug 7, 2026 | 50.22 | 50.22 | 49.00 | 50.00 | 50.00 | 0.28% | 4,855 |
| Aug 6, 2026 | 49.50 | 49.90 | 48.00 | 49.86 | 49.86 | 2.87% | 2,991 |
| Aug 5, 2026 | 49.00 | 49.50 | 47.01 | 48.47 | 48.47 | -1.96% | 13,905 |
| Aug 4, 2026 | 49.25 | 49.95 | 49.00 | 49.44 | 49.44 | 0.39% | 575 |
| Aug 3, 2026 | 49.00 | 49.50 | 48.10 | 49.25 | 49.25 | 0.51% | 386 |
| Jul 31, 2026 | 48.50 | 49.00 | 48.10 | 49.00 | 49.00 | 1.03% | 237 |
| Jul 29, 2026 | 48.15 | 48.90 | 48.07 | 48.50 | 48.50 | -0.41% | 830 |
| Jul 28, 2026 | 48.59 | 49.00 | 48.59 | 48.70 | 48.70 | 0.39% | 597 |
| Jul 27, 2026 | 49.01 | 49.01 | 48.50 | 48.51 | 48.51 | -1.00% | 1,403 |
| Jul 24, 2026 | 49.05 | 49.90 | 48.67 | 49.00 | 49.00 | -1.61% | 3,093 |