Société Maghrébine de Monétique (CBSE:S2M)
Morocco · Delayed Price · Currency is MAD 520.00
-3.50 (-0.67%)
At close: Aug 11, 2026
CBSE:S2M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 560.00 | 560.00 | 520.00 | 520.00 | 520.00 | -0.67% | 5,021 |
| Aug 10, 2026 | 478.95 | 523.50 | 476.00 | 523.50 | 523.50 | 9.98% | 2,815 |
| Aug 7, 2026 | 480.00 | 480.00 | 460.00 | 476.00 | 476.00 | 1.06% | 2,761 |
| Aug 6, 2026 | 459.00 | 494.00 | 459.00 | 471.00 | 471.00 | 2.44% | 3,852 |
| Aug 5, 2026 | 451.00 | 459.80 | 450.00 | 459.80 | 459.80 | 0.17% | 568 |
| Aug 4, 2026 | 451.00 | 459.00 | 439.00 | 459.00 | 459.00 | -0.22% | 1,426 |
| Aug 3, 2026 | 454.00 | 460.00 | 450.00 | 460.00 | 460.00 | 1.55% | 71 |
| Jul 31, 2026 | 459.00 | 460.00 | 453.00 | 453.00 | 453.00 | -1.31% | 265 |
| Jul 29, 2026 | 455.00 | 459.00 | 455.00 | 459.00 | 459.00 | 1.77% | 6 |
| Jul 28, 2026 | 460.00 | 460.00 | 451.00 | 451.00 | 451.00 | -2.38% | 1,323 |
| Jul 27, 2026 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 0.48% | 35 |
| Jul 24, 2026 | 452.40 | 460.00 | 450.00 | 459.80 | 459.80 | -0.91% | 1,787 |
| Jul 23, 2026 | 452.10 | 464.00 | 452.10 | 464.00 | 464.00 | 1.75% | 11 |
| Jul 22, 2026 | 470.00 | 472.85 | 455.20 | 456.00 | 456.00 | -2.98% | 887 |
| Jul 21, 2026 | 473.05 | 473.05 | 470.00 | 470.00 | 470.00 | -0.84% | 127 |
| Jul 20, 2026 | 480.00 | 480.00 | 474.00 | 474.00 | 474.00 | -2.27% | 27 |
| Jul 17, 2026 | 472.20 | 498.00 | 472.20 | 485.00 | 485.00 | -2.61% | 3 |
| Jul 16, 2026 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | - | 20 |
| Jul 14, 2026 | 496.95 | 498.00 | 496.95 | 498.00 | 498.00 | -0.19% | 10 |
| Jul 13, 2026 | 472.10 | 498.95 | 472.10 | 498.95 | 498.95 | 1.00% | 64 |
| Jul 10, 2026 | 480.00 | 494.00 | 480.00 | 494.00 | 494.00 | 0.82% | 53 |
| Jul 9, 2026 | 494.00 | 494.00 | 490.00 | 490.00 | 490.00 | 1.66% | 543 |
| Jul 7, 2026 | 494.00 | 495.00 | 482.00 | 482.00 | 482.00 | -3.41% | 50 |
| Jul 2, 2026 | 467.40 | 499.00 | 467.40 | 499.00 | 499.00 | -2.92% | 37 |
| Jun 30, 2026 | 477.00 | 514.00 | 477.00 | 514.00 | 514.00 | 8.19% | 28 |
| Jun 29, 2026 | 486.00 | 486.00 | 475.00 | 475.10 | 475.10 | -2.24% | 171 |
| Jun 25, 2026 | 486.50 | 486.50 | 486.00 | 486.00 | 486.00 | -2.80% | 17 |
| Jun 23, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0.81% | 6 |
| Jun 22, 2026 | 514.90 | 524.00 | 496.00 | 496.00 | 496.00 | -2.75% | 71 |
| Jun 18, 2026 | 500.10 | 510.00 | 500.00 | 510.00 | 510.00 | 2.00% | 51 |
| Jun 16, 2026 | 510.00 | 510.00 | 500.00 | 500.00 | 500.00 | -1.96% | 124 |
| Jun 15, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 2.00% | 45 |
| Jun 12, 2026 | 484.00 | 509.00 | 484.00 | 500.00 | 500.00 | 0.42% | 116 |
| Jun 11, 2026 | 499.00 | 499.00 | 481.00 | 497.90 | 497.90 | -0.62% | 239 |
| Jun 10, 2026 | 499.00 | 501.00 | 499.00 | 501.00 | 501.00 | -1.76% | 84 |
| Jun 9, 2026 | 496.00 | 510.00 | 495.00 | 510.00 | 510.00 | 2.82% | 249 |
| Jun 8, 2026 | 515.00 | 515.00 | 496.00 | 496.00 | 496.00 | -6.24% | 60 |
| Jun 5, 2026 | 542.80 | 542.80 | 500.00 | 529.00 | 529.00 | 1.83% | 372 |
| Jun 3, 2026 | 520.00 | 520.00 | 500.00 | 519.50 | 519.50 | 3.90% | 338 |
| Jun 2, 2026 | 545.00 | 545.00 | 486.00 | 500.00 | 500.00 | -6.37% | 1,468 |
| Jun 1, 2026 | 549.10 | 565.00 | 534.00 | 534.00 | 534.00 | -5.49% | 416 |
| May 26, 2026 | 550.10 | 565.00 | 549.00 | 565.00 | 565.00 | -2.33% | 223 |
| May 25, 2026 | 578.50 | 578.50 | 578.50 | 578.50 | 578.50 | 4.80% | 1 |
| May 22, 2026 | 555.00 | 555.00 | 552.00 | 552.00 | 552.00 | -1.43% | 8 |
| May 21, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | -4.44% | 88 |
| May 19, 2026 | 586.00 | 586.00 | 586.00 | 586.00 | 586.00 | 4.46% | 3 |
| May 15, 2026 | 565.00 | 565.00 | 561.00 | 561.00 | 561.00 | -2.09% | 150 |
| May 14, 2026 | 572.00 | 574.00 | 570.00 | 573.00 | 573.00 | -2.39% | 33 |
| May 13, 2026 | 588.00 | 588.00 | 572.00 | 587.00 | 587.00 | -1.01% | 16 |
| May 11, 2026 | 581.00 | 593.00 | 581.00 | 593.00 | 593.00 | 2.24% | 21 |