Risma (CBSE:RIS)
Morocco · Delayed Price · Currency is MAD 396.00
+10.80 (2.80%)
At close: Nov 28, 2025
Risma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 385.00 | 396.00 | 385.00 | 396.00 | 396.00 | 2.80% | 1,698 |
| Nov 27, 2025 | 398.00 | 398.00 | 385.00 | 385.20 | 385.20 | -1.23% | 134 |
| Nov 26, 2025 | 385.05 | 390.00 | 385.00 | 390.00 | 390.00 | 0.03% | 505 |
| Nov 25, 2025 | 385.00 | 390.00 | 385.00 | 389.90 | 389.90 | 1.71% | 596 |
| Nov 24, 2025 | 384.00 | 384.00 | 370.00 | 383.35 | 383.35 | -0.43% | 29 |
| Nov 21, 2025 | 378.50 | 385.00 | 375.00 | 385.00 | 385.00 | 1.85% | 1,053 |
| Nov 20, 2025 | 394.00 | 394.00 | 361.60 | 378.00 | 378.00 | 1.59% | 200 |
| Nov 19, 2025 | 386.00 | 386.00 | 372.00 | 372.10 | 372.10 | -3.60% | 760 |
| Nov 17, 2025 | 397.90 | 397.90 | 386.00 | 386.00 | 386.00 | -0.52% | 773 |
| Nov 14, 2025 | 387.00 | 395.00 | 387.00 | 388.00 | 388.00 | -0.51% | 2,176 |
| Nov 13, 2025 | 390.10 | 398.90 | 390.00 | 390.00 | 390.00 | -2.26% | 659 |
| Nov 12, 2025 | 399.00 | 400.00 | 390.00 | 399.00 | 399.00 | 0.76% | 603 |
| Nov 11, 2025 | 401.00 | 405.00 | 396.00 | 396.00 | 396.00 | -3.63% | 716 |
| Nov 10, 2025 | 418.00 | 418.00 | 399.00 | 410.90 | 410.90 | -2.14% | 479 |
| Nov 7, 2025 | 390.50 | 419.90 | 390.20 | 419.90 | 419.90 | 7.65% | 4,232 |
| Nov 5, 2025 | 394.00 | 395.00 | 390.00 | 390.05 | 390.05 | -1.00% | 2,430 |
| Nov 4, 2025 | 401.00 | 412.95 | 389.80 | 394.00 | 394.00 | -5.97% | 11,161 |
| Nov 3, 2025 | 419.50 | 419.50 | 405.20 | 419.00 | 419.00 | - | 368 |
| Oct 31, 2025 | 414.00 | 419.00 | 409.00 | 419.00 | 419.00 | 1.21% | 2,335 |
| Oct 30, 2025 | 409.00 | 414.00 | 409.00 | 414.00 | 414.00 | - | 75 |
| Oct 29, 2025 | 412.00 | 415.00 | 406.00 | 414.00 | 414.00 | -0.24% | 66 |
| Oct 28, 2025 | 412.00 | 415.00 | 412.00 | 415.00 | 415.00 | - | 61 |
| Oct 27, 2025 | 415.00 | 415.05 | 415.00 | 415.00 | 415.00 | - | 1,617 |
| Oct 24, 2025 | 419.90 | 419.90 | 415.00 | 415.00 | 415.00 | -1.89% | 57 |
| Oct 23, 2025 | 421.00 | 423.00 | 410.00 | 423.00 | 423.00 | 0.69% | 11,086 |
| Oct 22, 2025 | 415.85 | 420.10 | 406.00 | 420.10 | 420.10 | 1.02% | 3,213 |
| Oct 21, 2025 | 418.00 | 418.05 | 415.00 | 415.85 | 415.85 | -0.96% | 637 |
| Oct 20, 2025 | 411.00 | 419.90 | 411.00 | 419.90 | 419.90 | -0.02% | 543 |
| Oct 17, 2025 | 400.00 | 420.00 | 400.00 | 420.00 | 420.00 | 3.70% | 2,357 |
| Oct 16, 2025 | 400.00 | 407.95 | 400.00 | 405.00 | 405.00 | 0.75% | 522 |
| Oct 15, 2025 | 398.00 | 407.85 | 387.00 | 402.00 | 402.00 | -1.69% | 740 |
| Oct 14, 2025 | 413.00 | 414.95 | 390.00 | 408.90 | 408.90 | 0.45% | 289 |
| Oct 13, 2025 | 415.00 | 415.00 | 407.05 | 407.05 | 407.05 | -1.92% | 22 |
| Oct 10, 2025 | 413.95 | 415.00 | 400.15 | 415.00 | 415.00 | 0.27% | 1,054 |
| Oct 9, 2025 | 410.00 | 414.95 | 410.00 | 413.90 | 413.90 | 2.15% | 232 |
| Oct 8, 2025 | 415.00 | 415.00 | 400.00 | 405.20 | 405.20 | -1.17% | 45,462 |
| Oct 7, 2025 | 413.00 | 413.00 | 410.00 | 410.00 | 410.00 | - | 14 |
| Oct 6, 2025 | 413.00 | 413.00 | 409.80 | 410.00 | 410.00 | - | 369 |
| Oct 3, 2025 | 395.00 | 410.00 | 395.00 | 410.00 | 410.00 | 5.13% | 2,588 |
| Oct 2, 2025 | 370.00 | 396.00 | 351.20 | 390.00 | 390.00 | 1.30% | 2,314 |
| Oct 1, 2025 | 409.95 | 409.95 | 382.50 | 385.00 | 385.00 | -6.09% | 1,607 |
| Sep 30, 2025 | 399.00 | 410.00 | 385.00 | 409.95 | 409.95 | 2.49% | 4,429 |
| Sep 29, 2025 | 399.00 | 409.00 | 395.10 | 400.00 | 400.00 | 2.56% | 10,448 |
| Sep 26, 2025 | 412.05 | 422.00 | 390.00 | 390.00 | 390.00 | -6.07% | 3,162 |
| Sep 25, 2025 | 427.90 | 427.95 | 415.20 | 415.20 | 415.20 | -2.99% | 158 |
| Sep 24, 2025 | 429.00 | 429.00 | 427.90 | 428.00 | 428.00 | -0.45% | 161 |
| Sep 23, 2025 | 424.10 | 431.00 | 424.10 | 429.95 | 429.95 | 0.22% | 6,593 |
| Sep 22, 2025 | 424.05 | 434.00 | 424.05 | 429.00 | 429.00 | -1.15% | 16,857 |
| Sep 19, 2025 | 424.00 | 434.00 | 420.00 | 434.00 | 434.00 | 2.36% | 3,815 |
| Sep 18, 2025 | 427.00 | 427.00 | 412.00 | 424.00 | 424.00 | -0.24% | 4,943 |