Société Maghrébine de Monétique (CBSE:S2M)
Morocco · Delayed Price · Currency is MAD 561.00
-12.00 (-2.09%)
At close: May 15, 2026
CBSE:S2M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 597.00 | 597.00 | 580.00 | 580.00 | 580.00 | -3.01% | 56 |
| May 7, 2026 | 581.10 | 598.00 | 581.10 | 598.00 | 598.00 | 3.01% | 110 |
| May 6, 2026 | 581.00 | 600.00 | 580.50 | 580.50 | 580.50 | -0.09% | 15 |
| May 5, 2026 | 581.50 | 581.50 | 581.00 | 581.00 | 581.00 | 0.17% | 94 |
| May 4, 2026 | 581.20 | 582.00 | 580.00 | 580.00 | 580.00 | -0.34% | 71 |
| Apr 30, 2026 | 581.20 | 582.00 | 581.20 | 582.00 | 582.00 | -0.51% | 27 |
| Apr 29, 2026 | 585.00 | 585.00 | 582.50 | 585.00 | 585.00 | -2.09% | 198 |
| Apr 28, 2026 | 597.50 | 597.50 | 597.00 | 597.50 | 597.50 | 0.42% | 16 |
| Apr 27, 2026 | 607.80 | 607.90 | 572.70 | 595.00 | 595.00 | -0.83% | 238 |
| Apr 24, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | -1.30% | 7 |
| Apr 23, 2026 | 607.90 | 607.90 | 607.90 | 607.90 | 607.90 | 0.15% | 4 |
| Apr 22, 2026 | 609.00 | 609.00 | 600.00 | 607.00 | 607.00 | 0.33% | 26 |
| Apr 21, 2026 | 605.00 | 611.00 | 605.00 | 605.00 | 605.00 | -0.82% | 227 |
| Apr 20, 2026 | 617.00 | 617.00 | 607.00 | 610.00 | 610.00 | 0.83% | 161 |
| Apr 17, 2026 | 589.00 | 630.00 | 589.00 | 605.00 | 605.00 | 3.42% | 2,205 |
| Apr 16, 2026 | 590.00 | 590.00 | 571.00 | 585.00 | 585.00 | - | 133 |
| Apr 15, 2026 | 569.90 | 585.00 | 569.90 | 585.00 | 585.00 | 4.46% | 1,510 |
| Apr 10, 2026 | 540.00 | 570.90 | 540.00 | 560.00 | 560.00 | - | 63 |
| Apr 9, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | -1.84% | 12 |
| Apr 8, 2026 | 540.00 | 575.00 | 540.00 | 570.50 | 570.50 | 8.46% | 86 |
| Apr 7, 2026 | 569.00 | 569.00 | 525.00 | 526.00 | 526.00 | -4.19% | 111 |
| Apr 6, 2026 | 557.00 | 557.00 | 549.00 | 549.00 | 549.00 | -1.79% | 14 |
| Apr 3, 2026 | 520.00 | 559.00 | 516.00 | 559.00 | 559.00 | 7.50% | 14 |
| Apr 2, 2026 | 549.00 | 549.00 | 520.00 | 520.00 | 520.00 | -2.80% | 323 |
| Apr 1, 2026 | 550.00 | 569.00 | 535.00 | 535.00 | 535.00 | -2.73% | 1,176 |
| Mar 31, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | -0.90% | 102 |
| Mar 30, 2026 | 537.00 | 555.00 | 537.00 | 555.00 | 555.00 | - | 128 |
| Mar 27, 2026 | 554.00 | 555.00 | 554.00 | 555.00 | 555.00 | 2.78% | 913 |
| Mar 26, 2026 | 540.00 | 550.00 | 540.00 | 540.00 | 540.00 | - | 593 |
| Mar 25, 2026 | 548.10 | 548.10 | 540.00 | 540.00 | 540.00 | -1.60% | 276 |
| Mar 24, 2026 | 531.00 | 550.00 | 531.00 | 548.80 | 548.80 | 3.55% | 151 |
| Mar 19, 2026 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | -3.64% | 8 |
| Mar 18, 2026 | 535.00 | 550.00 | 535.00 | 550.00 | 550.00 | - | 200 |
| Mar 17, 2026 | 550.00 | 550.00 | 549.00 | 550.00 | 550.00 | 7.19% | 219 |
| Mar 16, 2026 | 513.10 | 513.10 | 513.10 | 513.10 | 513.10 | -1.52% | 1 |
| Mar 13, 2026 | 523.00 | 523.00 | 520.00 | 521.00 | 521.00 | 0.19% | 1,143 |
| Mar 12, 2026 | 530.00 | 530.00 | 520.00 | 520.00 | 520.00 | -3.70% | 9 |
| Mar 9, 2026 | 550.00 | 550.00 | 540.00 | 540.00 | 540.00 | -3.38% | 48 |
| Mar 6, 2026 | 559.00 | 559.00 | 512.10 | 558.90 | 558.90 | 0.16% | 5,527 |
| Mar 5, 2026 | 544.00 | 558.00 | 544.00 | 558.00 | 558.00 | 2.39% | 44 |
| Mar 4, 2026 | 503.00 | 545.00 | 500.00 | 545.00 | 545.00 | 1.87% | 192 |
| Mar 3, 2026 | 527.00 | 535.00 | 512.00 | 535.00 | 535.00 | 0.94% | 127 |
| Mar 2, 2026 | 511.20 | 530.00 | 511.20 | 530.00 | 530.00 | -6.67% | 501 |
| Feb 27, 2026 | 567.90 | 567.90 | 567.90 | 567.90 | 567.90 | 5.17% | 4 |
| Feb 25, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | -1.46% | 1 |
| Feb 23, 2026 | 549.00 | 549.00 | 548.00 | 548.00 | 548.00 | 0.48% | 185 |