Société Maghrébine de Monétique (CBSE:S2M)
Morocco · Delayed Price · Currency is MAD 596.00
-1.70 (-0.28%)
At close: Nov 28, 2025
CBSE:S2M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 577.60 | 596.00 | 577.60 | 596.00 | 596.00 | -0.28% | 5 |
| Nov 27, 2025 | 562.10 | 597.70 | 562.10 | 597.70 | 597.70 | 3.05% | 27 |
| Nov 26, 2025 | 572.00 | 580.00 | 572.00 | 580.00 | 580.00 | - | 100 |
| Nov 24, 2025 | 578.00 | 580.00 | 577.50 | 580.00 | 580.00 | 0.35% | 228 |
| Nov 21, 2025 | 577.00 | 585.00 | 577.00 | 578.00 | 578.00 | -0.34% | 7 |
| Nov 20, 2025 | 582.00 | 582.00 | 580.00 | 580.00 | 580.00 | -0.22% | 726 |
| Nov 19, 2025 | 591.10 | 600.00 | 581.20 | 581.30 | 581.30 | -1.66% | 727 |
| Nov 17, 2025 | 592.50 | 592.50 | 591.10 | 591.10 | 591.10 | -0.34% | 100 |
| Nov 14, 2025 | 594.00 | 594.00 | 593.10 | 593.10 | 593.10 | 0.19% | 36 |
| Nov 13, 2025 | 593.00 | 593.00 | 592.00 | 592.00 | 592.00 | - | 36 |
| Nov 12, 2025 | 619.80 | 619.80 | 592.00 | 592.00 | 592.00 | -5.13% | 14 |
| Nov 11, 2025 | 592.00 | 624.00 | 592.00 | 624.00 | 624.00 | 5.57% | 64 |
| Nov 10, 2025 | 600.80 | 600.80 | 590.00 | 591.10 | 591.10 | -3.10% | 709 |
| Nov 7, 2025 | 628.90 | 629.00 | 610.00 | 610.00 | 610.00 | -2.40% | 521 |
| Nov 5, 2025 | 635.00 | 635.00 | 611.10 | 625.00 | 625.00 | -0.29% | 192 |
| Nov 4, 2025 | 628.90 | 628.90 | 626.00 | 626.80 | 626.80 | 1.42% | 183 |
| Nov 3, 2025 | 620.00 | 629.00 | 618.00 | 618.00 | 618.00 | - | 574 |
| Oct 31, 2025 | 596.10 | 620.00 | 596.10 | 618.00 | 618.00 | 0.67% | 246 |
| Oct 30, 2025 | 614.90 | 614.90 | 591.00 | 613.90 | 613.90 | 0.15% | 445 |
| Oct 29, 2025 | 601.10 | 614.00 | 575.00 | 613.00 | 613.00 | 0.49% | 1,457 |
| Oct 28, 2025 | 614.90 | 614.90 | 605.00 | 610.00 | 610.00 | 0.16% | 340 |
| Oct 27, 2025 | 618.00 | 618.00 | 609.00 | 609.00 | 609.00 | -1.46% | 301 |
| Oct 24, 2025 | 615.00 | 618.00 | 615.00 | 618.00 | 618.00 | 0.65% | 485 |
| Oct 23, 2025 | 615.00 | 615.00 | 605.10 | 614.00 | 614.00 | -0.16% | 58 |
| Oct 22, 2025 | 615.00 | 615.00 | 612.00 | 615.00 | 615.00 | 2.50% | 117 |
| Oct 20, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 1.18% | 12 |
| 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 |