Ennakl Automobiles S.A. (CBSE:NKL)
Morocco · Delayed Price · Currency is MAD 54.70
+1.71 (3.23%)
At close: Jun 5, 2026
CBSE:NKL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 52.99 | 54.88 | 52.50 | 54.70 | 54.70 | 3.23% | 590 |
| Jun 4, 2026 | 52.99 | 52.99 | 52.50 | 52.99 | 52.99 | 1.07% | 98 |
| Jun 3, 2026 | 53.00 | 53.00 | 52.10 | 52.43 | 52.43 | -1.08% | 384 |
| Jun 2, 2026 | 53.00 | 53.05 | 52.00 | 53.00 | 53.00 | - | 4,698 |
| Jun 1, 2026 | 54.00 | 55.00 | 53.00 | 53.00 | 53.00 | -1.85% | 2,608 |
| May 26, 2026 | 54.50 | 55.00 | 54.00 | 54.00 | 54.00 | -1.73% | 1,124 |
| May 25, 2026 | 54.99 | 54.99 | 54.95 | 54.95 | 54.95 | 1.76% | 531 |
| May 22, 2026 | 54.00 | 54.69 | 54.00 | 54.00 | 54.00 | 1.69% | 3,252 |
| May 21, 2026 | 53.99 | 53.99 | 52.30 | 53.10 | 53.10 | -1.65% | 956 |
| May 20, 2026 | 54.00 | 54.00 | 53.00 | 53.99 | 53.99 | -0.02% | 858 |
| May 19, 2026 | 54.80 | 54.80 | 53.00 | 54.00 | 54.00 | -1.46% | 1,834 |
| May 18, 2026 | 54.99 | 54.99 | 53.50 | 54.80 | 54.80 | 2.18% | 970 |
| May 15, 2026 | 54.00 | 55.00 | 53.60 | 53.63 | 53.63 | -0.69% | 320 |
| May 14, 2026 | 53.51 | 55.00 | 53.51 | 54.00 | 54.00 | - | 585 |
| May 13, 2026 | 54.50 | 54.99 | 54.00 | 54.00 | 54.00 | -1.04% | 686 |
| May 12, 2026 | 56.45 | 56.45 | 54.55 | 54.57 | 54.57 | -0.78% | 777 |
| May 11, 2026 | 57.49 | 57.49 | 55.00 | 55.00 | 55.00 | -1.79% | 2,061 |
| May 8, 2026 | 56.00 | 56.00 | 55.00 | 56.00 | 56.00 | -1.03% | 2,192 |
| May 7, 2026 | 56.00 | 57.59 | 55.20 | 56.58 | 56.58 | 1.04% | 5,990 |
| May 6, 2026 | 56.49 | 56.98 | 55.20 | 56.00 | 56.00 | -0.88% | 4,324 |
| May 5, 2026 | 55.75 | 56.50 | 55.01 | 56.50 | 56.50 | -3.39% | 2,401 |
| May 4, 2026 | 55.00 | 58.48 | 54.15 | 58.48 | 58.48 | 2.78% | 18,260 |
| Apr 30, 2026 | 53.99 | 56.90 | 52.11 | 56.90 | 56.90 | 8.44% | 8,738 |
| Apr 29, 2026 | 53.05 | 54.44 | 52.47 | 52.47 | 52.47 | -3.87% | 2,871 |
| Apr 28, 2026 | 54.89 | 54.89 | 53.50 | 54.58 | 54.58 | 1.96% | 727 |
| Apr 27, 2026 | 55.46 | 55.46 | 53.53 | 53.53 | 53.53 | 0.02% | 562 |
| Apr 24, 2026 | 54.48 | 54.48 | 52.81 | 53.52 | 53.52 | -2.37% | 2,319 |
| Apr 23, 2026 | 54.89 | 54.89 | 54.82 | 54.82 | 54.82 | 0.05% | 19 |
| Apr 22, 2026 | 55.15 | 55.99 | 52.80 | 54.79 | 54.79 | -0.56% | 13,458 |
| Apr 21, 2026 | 55.00 | 55.98 | 54.32 | 55.10 | 55.10 | 0.18% | 2,485 |
| Apr 20, 2026 | 55.00 | 55.00 | 53.04 | 55.00 | 55.00 | -1.79% | 5,195 |
| Apr 17, 2026 | 56.40 | 56.89 | 54.35 | 56.00 | 56.00 | 0.02% | 5,417 |
| Apr 16, 2026 | 55.45 | 56.57 | 53.01 | 55.99 | 55.99 | 0.97% | 9,314 |
| Apr 15, 2026 | 51.87 | 56.97 | 51.80 | 55.45 | 55.45 | 7.05% | 14,781 |
| Apr 14, 2026 | 51.50 | 52.00 | 50.06 | 51.80 | 51.80 | 1.57% | 4,201 |
| Apr 13, 2026 | 50.10 | 51.00 | 50.01 | 51.00 | 51.00 | -1.92% | 1,939 |
| Apr 10, 2026 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 1.96% | 2,480 |
| Apr 9, 2026 | 50.29 | 51.90 | 50.00 | 51.00 | 51.00 | 1.59% | 2,667 |
| Apr 8, 2026 | 50.00 | 50.20 | 49.00 | 50.20 | 50.20 | 4.47% | 5,665 |
| Apr 7, 2026 | 49.95 | 49.95 | 48.05 | 48.05 | 48.05 | -1.94% | 4,771 |
| Apr 6, 2026 | 49.00 | 49.50 | 48.06 | 49.00 | 49.00 | -0.61% | 2,098 |
| Apr 3, 2026 | 48.98 | 49.30 | 48.15 | 49.30 | 49.30 | 0.65% | 870 |
| Apr 2, 2026 | 50.30 | 50.30 | 48.00 | 48.98 | 48.98 | -2.10% | 13,013 |
| Apr 1, 2026 | 49.00 | 51.95 | 49.00 | 50.03 | 50.03 | 2.14% | 7,298 |
| Mar 31, 2026 | 49.50 | 49.50 | 48.02 | 48.98 | 48.98 | 0.99% | 829 |
| Mar 30, 2026 | 49.31 | 49.50 | 48.50 | 48.50 | 48.50 | -1.02% | 7,558 |
| Mar 27, 2026 | 49.48 | 49.48 | 49.00 | 49.00 | 49.00 | - | 337 |
| Mar 26, 2026 | 49.50 | 49.50 | 48.01 | 49.00 | 49.00 | - | 1,511 |
| Mar 25, 2026 | 49.00 | 49.39 | 48.30 | 49.00 | 49.00 | 1.01% | 947 |
| Mar 24, 2026 | 49.00 | 49.00 | 48.51 | 48.51 | 48.51 | 0.43% | 496 |