Risma (CBSE:RIS)
Morocco · Delayed Price · Currency is MAD 320.00
-5.00 (-1.54%)
At close: Aug 31, 2026
Risma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 321.20 | 330.00 | 320.00 | 320.00 | 320.00 | -1.54% | 18,892 |
| Aug 28, 2026 | 325.20 | 330.00 | 325.00 | 325.00 | 325.00 | -0.61% | 5,618 |
| Aug 27, 2026 | 326.00 | 333.95 | 325.20 | 327.00 | 327.00 | 0.21% | 13,801 |
| Aug 24, 2026 | 321.10 | 332.00 | 321.10 | 326.30 | 326.30 | -0.21% | 2,032 |
| Aug 19, 2026 | 329.00 | 331.00 | 320.00 | 327.00 | 327.00 | -0.91% | 7,340 |
| Aug 18, 2026 | 330.00 | 333.50 | 329.00 | 330.00 | 330.00 | - | 2,027 |
| Aug 17, 2026 | 333.70 | 334.00 | 330.00 | 330.00 | 330.00 | -0.30% | 1,330 |
| Aug 13, 2026 | 330.00 | 333.00 | 330.00 | 331.00 | 331.00 | -0.45% | 1,402 |
| Aug 12, 2026 | 330.00 | 335.00 | 330.00 | 332.50 | 332.50 | 0.15% | 3,187 |
| Aug 11, 2026 | 329.00 | 334.95 | 329.00 | 332.00 | 332.00 | 0.56% | 3,376 |
| Aug 10, 2026 | 332.10 | 334.00 | 329.50 | 330.15 | 330.15 | -1.15% | 3,720 |
| Aug 7, 2026 | 326.00 | 344.00 | 326.00 | 334.00 | 334.00 | 2.77% | 8,539 |
| Aug 6, 2026 | 320.00 | 326.00 | 320.00 | 325.00 | 325.00 | 1.56% | 4,813 |
| Aug 5, 2026 | 320.00 | 323.50 | 320.00 | 320.00 | 320.00 | - | 2,317 |
| Aug 4, 2026 | 316.00 | 320.00 | 315.00 | 320.00 | 320.00 | 1.23% | 5,887 |
| Aug 3, 2026 | 316.00 | 319.00 | 315.50 | 316.10 | 316.10 | 0.16% | 845 |
| Jul 31, 2026 | 320.00 | 322.90 | 315.10 | 315.60 | 315.60 | -1.37% | 1,852 |
| Jul 29, 2026 | 316.00 | 323.00 | 316.00 | 320.00 | 320.00 | - | 8,360 |
| Jul 28, 2026 | 324.00 | 324.00 | 316.00 | 320.00 | 320.00 | -1.23% | 1,182 |
| Jul 27, 2026 | 324.00 | 326.50 | 324.00 | 324.00 | 324.00 | 0.31% | 1,585 |
| Jul 24, 2026 | 315.20 | 323.00 | 315.20 | 323.00 | 323.00 | 1.52% | 764 |
| Jul 23, 2026 | 312.90 | 324.90 | 311.20 | 318.15 | 318.15 | 2.96% | 2,815 |
| Jul 22, 2026 | 309.00 | 314.00 | 308.00 | 309.00 | 309.00 | -0.32% | 3,204 |
| Jul 21, 2026 | 314.40 | 314.50 | 310.00 | 310.00 | 310.00 | -1.59% | 4,776 |
| Jul 20, 2026 | 313.00 | 315.00 | 311.00 | 315.00 | 315.00 | 0.32% | 1,230 |
| Jul 17, 2026 | 313.10 | 318.00 | 313.10 | 314.00 | 314.00 | -0.35% | 11,645 |
| Jul 16, 2026 | 312.00 | 316.10 | 312.00 | 315.10 | 315.10 | - | 5,871 |
| Jul 15, 2026 | 314.00 | 319.00 | 312.00 | 315.10 | 315.10 | 0.32% | 1,630 |
| Jul 14, 2026 | 316.00 | 320.00 | 308.00 | 314.10 | 314.10 | -1.69% | 4,234 |
| Jul 13, 2026 | 318.00 | 329.00 | 318.00 | 319.50 | 319.50 | -1.69% | 2,036 |
| Jul 10, 2026 | 326.00 | 330.00 | 325.00 | 325.00 | 325.00 | -0.91% | 2,418 |
| Jul 9, 2026 | 326.00 | 329.00 | 326.00 | 328.00 | 328.00 | -0.36% | 3,336 |
| Jul 8, 2026 | 329.00 | 330.00 | 326.00 | 329.20 | 329.20 | - | 1,771 |
| Jul 7, 2026 | 330.00 | 333.00 | 329.00 | 329.20 | 329.20 | -1.73% | 715 |
| Jul 6, 2026 | 335.00 | 339.80 | 332.00 | 335.00 | 335.00 | -2.05% | 1,857 |
| Jul 3, 2026 | 328.60 | 342.00 | 328.10 | 342.00 | 342.00 | 2.70% | 10,032 |
| Jul 2, 2026 | 329.00 | 333.00 | 328.00 | 333.00 | 333.00 | -0.48% | 682 |
| Jul 1, 2026 | 329.10 | 334.60 | 329.00 | 334.60 | 334.60 | -0.68% | 661 |
| Jun 30, 2026 | 329.00 | 336.90 | 328.00 | 336.90 | 336.90 | 2.40% | 1,492 |
| Jun 29, 2026 | 329.35 | 330.00 | 329.00 | 329.00 | 329.00 | -1.76% | 853 |
| Jun 26, 2026 | 328.70 | 334.90 | 328.10 | 334.90 | 334.90 | 0.72% | 25,334 |
| Jun 25, 2026 | 328.00 | 333.00 | 328.00 | 332.50 | 332.50 | -0.15% | 16,713 |
| Jun 24, 2026 | 329.70 | 333.00 | 328.00 | 333.00 | 333.00 | -0.28% | 2,430 |
| Jun 23, 2026 | 329.70 | 335.00 | 328.00 | 333.95 | 333.95 | 1.46% | 893 |
| Jun 22, 2026 | 327.00 | 335.00 | 327.00 | 329.15 | 329.15 | 0.35% | 1,311 |
| Jun 19, 2026 | 338.10 | 343.00 | 326.20 | 337.00 | 328.00 | -0.88% | 5,212 |
| Jun 18, 2026 | 337.10 | 340.00 | 335.00 | 340.00 | 330.92 | - | 2,086 |
| Jun 16, 2026 | 335.30 | 345.00 | 334.00 | 340.00 | 330.92 | -0.87% | 34,363 |
| Jun 15, 2026 | 333.10 | 349.00 | 333.10 | 343.00 | 333.84 | 4.57% | 2,109 |
| Jun 12, 2026 | 322.10 | 339.00 | 322.10 | 328.00 | 319.24 | 2.47% | 2,971 |