Société Maghrébine de Monétique (CBSE:S2M)
Morocco · Delayed Price · Currency is MAD 593.00
+3.00 (0.51%)
At close: Oct 17, 2025
CBSE:S2M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 600.00 | 600.00 | 593.00 | 593.00 | 593.00 | 0.51% | 10 |
| Oct 16, 2025 | 600.00 | 600.00 | 590.00 | 590.00 | 590.00 | 0.34% | 46 |
| Oct 15, 2025 | 589.50 | 589.50 | 588.00 | 588.00 | 588.00 | -0.17% | 47 |
| Oct 14, 2025 | 601.00 | 601.00 | 588.00 | 589.00 | 589.00 | -2.16% | 66 |
| Oct 13, 2025 | 602.00 | 603.00 | 602.00 | 602.00 | 602.00 | -2.90% | 226 |
| Oct 10, 2025 | 622.50 | 623.00 | 602.00 | 620.00 | 620.00 | -0.96% | 80 |
| Oct 7, 2025 | 600.00 | 628.40 | 600.00 | 626.00 | 626.00 | -0.40% | 212 |
| Oct 6, 2025 | 624.00 | 628.50 | 624.00 | 628.50 | 628.50 | 0.72% | 128 |
| Oct 3, 2025 | 610.00 | 629.50 | 610.00 | 624.00 | 624.00 | 4.70% | 210 |
| Oct 2, 2025 | 590.00 | 599.00 | 565.00 | 596.00 | 596.00 | -1.00% | 480 |
| Oct 1, 2025 | 629.00 | 629.00 | 602.00 | 602.00 | 602.00 | -4.03% | 135 |
| Sep 30, 2025 | 603.00 | 627.80 | 581.00 | 627.30 | 627.30 | 4.72% | 741 |
| Sep 29, 2025 | 625.00 | 625.00 | 599.00 | 599.00 | 599.00 | -4.92% | 397 |
| Sep 26, 2025 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | -0.79% | 40 |
| Sep 25, 2025 | 601.00 | 635.00 | 601.00 | 635.00 | 635.00 | 3.10% | 995 |
| Sep 24, 2025 | 630.00 | 630.00 | 600.00 | 615.90 | 615.90 | -2.24% | 821 |
| Sep 23, 2025 | 647.00 | 647.00 | 624.00 | 630.00 | 630.00 | -3.08% | 1,095 |
| Sep 22, 2025 | 659.00 | 659.00 | 640.00 | 650.00 | 650.00 | 2.85% | 66 |
| Sep 19, 2025 | 640.00 | 640.00 | 632.00 | 632.00 | 632.00 | -2.02% | 233 |
| Sep 18, 2025 | 655.00 | 655.00 | 631.00 | 645.00 | 645.00 | -1.53% | 376 |
| Sep 17, 2025 | 657.00 | 660.10 | 655.00 | 655.00 | 655.00 | -0.76% | 387 |
| Sep 16, 2025 | 670.00 | 670.00 | 660.00 | 660.00 | 660.00 | -1.49% | 377 |
| Sep 15, 2025 | 670.00 | 680.00 | 667.70 | 670.00 | 670.00 | - | 195 |
| Sep 12, 2025 | 680.00 | 680.00 | 670.00 | 670.00 | 670.00 | -1.47% | 626 |
| Sep 11, 2025 | 680.00 | 686.00 | 670.20 | 680.00 | 680.00 | - | 520 |
| Sep 10, 2025 | 665.00 | 685.00 | 665.00 | 680.00 | 680.00 | 2.10% | 163 |
| Sep 9, 2025 | 685.00 | 685.00 | 666.00 | 666.00 | 666.00 | -1.38% | 891 |
| Sep 8, 2025 | 685.00 | 692.50 | 675.00 | 675.30 | 675.30 | -2.55% | 693 |
| Sep 4, 2025 | 710.00 | 710.00 | 690.00 | 693.00 | 693.00 | -1.14% | 39 |
| Sep 3, 2025 | 699.00 | 711.00 | 681.00 | 701.00 | 701.00 | 2.79% | 508 |
| Sep 2, 2025 | 689.00 | 689.00 | 671.00 | 682.00 | 682.00 | -0.96% | 1,275 |
| Sep 1, 2025 | 688.60 | 705.00 | 688.60 | 688.60 | 688.60 | -9.99% | 5,832 |
| Aug 29, 2025 | 771.00 | 776.90 | 750.00 | 765.00 | 765.00 | -0.65% | 1,798 |
| Aug 28, 2025 | 770.00 | 778.00 | 761.00 | 770.00 | 770.00 | 1.18% | 748 |
| Aug 27, 2025 | 770.00 | 778.00 | 753.00 | 761.00 | 761.00 | -2.44% | 876 |
| Aug 26, 2025 | 806.00 | 825.00 | 740.00 | 780.00 | 780.00 | -0.67% | 9,594 |
| Aug 25, 2025 | 719.00 | 785.30 | 719.00 | 785.30 | 785.30 | 9.99% | 6,236 |
| Aug 22, 2025 | 699.00 | 717.00 | 680.00 | 714.00 | 714.00 | 1.42% | 1,908 |
| Aug 19, 2025 | 660.00 | 719.00 | 633.10 | 704.00 | 704.00 | 6.02% | 7,344 |
| Aug 18, 2025 | 635.00 | 664.00 | 635.00 | 664.00 | 664.00 | 4.57% | 3,054 |
| Aug 15, 2025 | 655.50 | 655.50 | 635.00 | 635.00 | 635.00 | -2.31% | 1,170 |
| Aug 13, 2025 | 627.10 | 660.00 | 627.10 | 650.00 | 650.00 | 1.04% | 323 |
| Aug 12, 2025 | 625.20 | 649.00 | 625.20 | 643.30 | 643.30 | -0.26% | 667 |
| Aug 11, 2025 | 627.00 | 645.00 | 627.00 | 645.00 | 645.00 | -0.02% | 553 |
| Aug 8, 2025 | 665.00 | 665.00 | 645.10 | 645.10 | 645.10 | -1.36% | 1,283 |
| Aug 7, 2025 | 627.90 | 665.00 | 613.00 | 654.00 | 654.00 | 6.36% | 2,213 |
| Aug 6, 2025 | 610.00 | 615.00 | 607.00 | 614.90 | 614.90 | 0.80% | 323 |
| Aug 5, 2025 | 606.10 | 616.00 | 606.00 | 610.00 | 610.00 | -1.13% | 286 |
| Aug 4, 2025 | 605.00 | 620.00 | 600.00 | 617.00 | 617.00 | 1.15% | 1,218 |
| Aug 1, 2025 | 629.00 | 630.00 | 600.20 | 610.00 | 610.00 | -1.61% | 1,545 |