Risma (CBSE:RIS)
Morocco flag Morocco · Delayed Price · Currency is MAD
390.00
-25.20 (-6.07%)
At close: Sep 26, 2025

Risma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025412.05422.00390.00390.00390.00-6.07%3,162
Sep 25, 2025427.90427.95415.20415.20415.20-2.99%158
Sep 24, 2025429.00429.00427.90428.00428.00-0.45%161
Sep 23, 2025424.10431.00424.10429.95429.950.22%6,593
Sep 22, 2025424.05434.00424.05429.00429.00-1.15%16,857
Sep 19, 2025424.00434.00420.00434.00434.002.36%3,815
Sep 18, 2025427.00427.00412.00424.00424.00-0.24%4,943
Sep 17, 2025407.00425.00407.00425.00425.002.41%176
Sep 16, 2025427.00427.00415.00415.00415.00-2.35%462
Sep 15, 2025430.00434.95422.00425.00425.00-0.70%650
Sep 12, 2025420.00430.00420.00428.00428.00-1,633
Sep 11, 2025428.00428.00424.10428.00428.00-91
Sep 10, 2025421.00428.00419.00428.00428.002.15%785
Sep 9, 2025425.00426.95419.00419.00419.00-1.41%443
Sep 8, 2025421.00425.95417.40425.00425.00-0.68%11,834
Sep 4, 2025421.75428.00421.70427.90427.901.88%1,547
Sep 3, 2025410.00422.00410.00420.00420.002.43%3,355
Sep 2, 2025400.00410.05400.00410.05410.053.03%3,533
Sep 1, 2025410.00410.00395.10398.00398.00-1.73%2,096
Aug 29, 2025415.00415.00401.25405.00405.00-335
Aug 28, 2025409.00415.00405.00405.00405.00-1.22%174
Aug 27, 2025418.00418.00405.00410.00410.00-1.20%323
Aug 26, 2025415.00418.00403.50415.00415.00-4,395
Aug 25, 2025385.00415.00385.00415.00415.005.02%5,188
Aug 22, 2025386.00395.30380.15395.15395.152.64%95
Aug 19, 2025397.00398.90380.05385.00385.00-0.79%1,107
Aug 18, 2025391.00399.00380.00388.05388.05-1.00%3,857
Aug 15, 2025381.00393.90381.00391.95391.95-0.01%360
Aug 13, 2025393.00395.00378.00392.00392.00-0.76%1,762
Aug 12, 2025374.00399.00374.00395.00395.005.90%2,239
Aug 11, 2025370.00373.00369.50373.00373.000.81%4,322
Aug 8, 2025370.00372.90365.10370.00370.001.37%2,134
Aug 7, 2025372.00372.00361.00365.00365.00-1.88%1,930
Aug 6, 2025373.00373.00370.50372.00372.00-0.27%413
Aug 5, 2025371.05373.00370.00373.00373.00-0.40%3,043
Aug 4, 2025374.00374.50370.00374.50374.50-0.13%1,152
Aug 1, 2025375.00380.00374.00375.00375.000.27%1,587
Jul 31, 2025372.00380.00372.00374.00374.00-3,115
Jul 29, 2025384.80384.80374.00374.00374.00-0.80%4,917
Jul 28, 2025375.00380.00374.90377.00377.000.56%2,122
Jul 25, 2025373.00375.00368.00374.90374.902.71%10,252
Jul 24, 2025375.00375.00365.00365.00365.00-2.65%709
Jul 23, 2025388.00388.00374.95374.95374.95-2.61%1,817
Jul 22, 2025387.90394.90385.00385.00378.000.79%3,926
Jul 21, 2025374.90386.00372.00382.00375.064.09%2,647
Jul 18, 2025352.00367.00352.00367.00360.334.86%6,773
Jul 17, 2025341.20350.00341.20350.00343.64-338
Jul 16, 2025356.00356.00348.00350.00343.64-1.41%2,470
Jul 15, 2025346.20358.00346.20355.00348.55-1.09%317
Jul 14, 2025357.05358.90350.65358.90352.38-0.03%390