Société Maghrébine de Monétique (CBSE:S2M)
Morocco · Delayed Price · Currency is MAD 693.00
-8.00 (-1.14%)
At close: Sep 4, 2025
CBSE:S2M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 625.00 | 627.90 | 620.00 | 620.00 | 620.00 | -0.64% | 108 |
| Jul 29, 2025 | 615.00 | 625.00 | 609.00 | 624.00 | 624.00 | 1.30% | 69 |
| Jul 28, 2025 | 630.00 | 630.00 | 616.00 | 616.00 | 616.00 | -2.22% | 60 |
| Jul 25, 2025 | 629.00 | 630.00 | 615.00 | 630.00 | 630.00 | 0.16% | 219 |
| Jul 24, 2025 | 620.00 | 629.00 | 615.00 | 629.00 | 629.00 | 5.18% | 282 |
| Jul 23, 2025 | 620.00 | 620.00 | 594.00 | 598.00 | 598.00 | -4.32% | 1,343 |
| Jul 22, 2025 | 638.00 | 638.00 | 625.00 | 625.00 | 625.00 | 2.80% | 570 |
| Jul 21, 2025 | 646.90 | 646.90 | 608.00 | 608.00 | 608.00 | 1.33% | 125 |
| Jul 18, 2025 | 598.80 | 600.00 | 585.30 | 600.00 | 600.00 | 3.45% | 326 |
| Jul 17, 2025 | 588.00 | 602.00 | 580.00 | 580.00 | 580.00 | -1.69% | 845 |
| Jul 16, 2025 | 610.00 | 610.00 | 590.00 | 590.00 | 590.00 | -1.01% | 267 |
| Jul 15, 2025 | 615.00 | 615.00 | 592.00 | 596.00 | 596.00 | -3.22% | 727 |
| Jul 14, 2025 | 601.00 | 628.00 | 591.00 | 615.80 | 615.80 | 2.46% | 1,163 |
| Jul 11, 2025 | 620.20 | 625.00 | 601.00 | 601.00 | 601.00 | -4.59% | 502 |
| Jul 10, 2025 | 632.10 | 632.10 | 620.00 | 629.90 | 629.90 | -0.96% | 359 |
| Jul 9, 2025 | 620.00 | 636.00 | 617.00 | 636.00 | 636.00 | 1.60% | 368 |
| Jul 8, 2025 | 627.00 | 627.00 | 620.00 | 626.00 | 626.00 | -1.42% | 350 |
| Jul 7, 2025 | 623.00 | 635.00 | 623.00 | 635.00 | 635.00 | -0.78% | 630 |
| Jul 4, 2025 | 669.90 | 669.90 | 612.00 | 640.00 | 640.00 | -2.74% | 607 |
| Jul 3, 2025 | 724.00 | 724.00 | 653.00 | 658.00 | 658.00 | -6.23% | 4,260 |
| Jul 2, 2025 | 640.00 | 701.70 | 637.00 | 701.70 | 701.70 | 9.98% | 3,491 |
| Jul 1, 2025 | 645.00 | 645.00 | 630.00 | 638.00 | 638.00 | 0.79% | 530 |
| Jun 30, 2025 | 608.00 | 660.00 | 604.00 | 633.00 | 633.00 | 5.15% | 2,491 |
| Jun 26, 2025 | 579.90 | 613.00 | 579.90 | 602.00 | 602.00 | 3.99% | 5,531 |
| Jun 25, 2025 | 560.50 | 578.90 | 560.00 | 578.90 | 578.90 | 1.03% | 194 |
| Jun 24, 2025 | 570.90 | 580.00 | 561.00 | 573.00 | 573.00 | 0.37% | 1,059 |
| Jun 23, 2025 | 532.30 | 570.90 | 532.30 | 570.90 | 570.90 | 3.24% | 69 |
| Jun 20, 2025 | 550.00 | 553.00 | 550.00 | 553.00 | 553.00 | 2.41% | 79 |