Société Maghrébine de Monétique (CBSE:S2M)
Morocco · Delayed Price · Currency is MAD 580.00
-3.30 (-0.57%)
At close: Jan 12, 2026
CBSE:S2M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 582.00 | 590.00 | 580.00 | 580.00 | 580.00 | -0.57% | 752 |
| Jan 9, 2026 | 589.00 | 590.00 | 583.30 | 583.30 | 583.30 | 0.05% | 346 |
| Jan 8, 2026 | 590.00 | 590.00 | 580.00 | 583.00 | 583.00 | -1.19% | 914 |
| Jan 7, 2026 | 578.50 | 590.00 | 578.50 | 590.00 | 590.00 | 2.08% | 85 |
| Jan 6, 2026 | 582.00 | 582.00 | 578.00 | 578.00 | 578.00 | -1.20% | 1,680 |
| Jan 5, 2026 | 580.00 | 590.00 | 580.00 | 585.00 | 585.00 | 0.52% | 240 |
| Jan 2, 2026 | 585.00 | 592.70 | 580.00 | 582.00 | 582.00 | -0.51% | 350 |
| Dec 31, 2025 | 593.60 | 593.60 | 585.00 | 585.00 | 585.00 | 0.52% | 28 |
| Dec 30, 2025 | 585.00 | 585.00 | 580.00 | 582.00 | 582.00 | -0.51% | 65 |
| Dec 29, 2025 | 596.80 | 596.80 | 575.20 | 585.00 | 585.00 | -2.17% | 22 |
| Dec 26, 2025 | 580.00 | 598.00 | 560.00 | 598.00 | 598.00 | 3.10% | 5,705 |
| Dec 25, 2025 | 572.00 | 600.00 | 572.00 | 580.00 | 580.00 | 1.22% | 238 |
| Dec 24, 2025 | 590.00 | 590.00 | 570.00 | 573.00 | 573.00 | -1.21% | 641 |
| Dec 23, 2025 | 580.10 | 580.10 | 580.00 | 580.00 | 580.00 | -0.26% | 35 |
| Dec 22, 2025 | 580.00 | 582.00 | 580.00 | 581.50 | 581.50 | -2.10% | 45 |
| Dec 19, 2025 | 592.00 | 594.00 | 592.00 | 594.00 | 594.00 | -1.00% | 19 |
| Dec 18, 2025 | 590.50 | 600.00 | 590.50 | 600.00 | 600.00 | 1.35% | 18 |
| Dec 17, 2025 | 600.00 | 600.00 | 592.00 | 592.00 | 592.00 | 0.17% | 60 |
| Dec 16, 2025 | 613.90 | 613.90 | 591.00 | 591.00 | 591.00 | -1.34% | 51 |
| Dec 15, 2025 | 600.00 | 617.80 | 590.00 | 599.00 | 599.00 | -3.04% | 525 |
| Dec 12, 2025 | 620.00 | 620.00 | 617.80 | 617.80 | 617.80 | 2.97% | 60 |
| Dec 11, 2025 | 598.00 | 600.00 | 598.00 | 600.00 | 600.00 | 0.33% | 58 |
| Dec 10, 2025 | 580.00 | 598.00 | 580.00 | 598.00 | 598.00 | 3.80% | 62 |
| Dec 9, 2025 | 576.10 | 576.10 | 576.10 | 576.10 | 576.10 | 0.72% | 1 |
| Dec 5, 2025 | 572.00 | 572.00 | 572.00 | 572.00 | 572.00 | -4.01% | 2 |
| Dec 4, 2025 | 590.00 | 595.90 | 580.00 | 595.90 | 595.90 | 1.53% | 100 |
| Dec 3, 2025 | 595.90 | 595.90 | 585.00 | 586.90 | 586.90 | -1.77% | 27 |
| Dec 2, 2025 | 596.00 | 597.50 | 596.00 | 597.50 | 597.50 | 0.25% | 70 |
| 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 |