Société Maghrébine de Monétique (CBSE:S2M)
Morocco · Delayed Price · Currency is MAD 471.00
-9.00 (-1.88%)
At close: Oct 9, 2026
CBSE:S2M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 480.00 | 510.00 | 471.00 | 471.00 | 471.00 | -1.88% | 3,395 |
| Oct 8, 2026 | 489.00 | 489.90 | 480.00 | 480.00 | 480.00 | -2.04% | 71 |
| Oct 7, 2026 | 466.00 | 500.00 | 466.00 | 490.00 | 490.00 | 4.03% | 123 |
| Oct 6, 2026 | 485.00 | 490.00 | 471.00 | 471.00 | 471.00 | -2.89% | 290 |
| Oct 5, 2026 | 500.00 | 500.00 | 480.00 | 485.00 | 485.00 | -2.02% | 474 |
| Oct 2, 2026 | 515.00 | 515.00 | 494.10 | 495.00 | 495.00 | -1.00% | 481 |
| Oct 1, 2026 | 520.00 | 529.00 | 500.00 | 500.00 | 500.00 | -7.41% | 1,120 |
| Sep 30, 2026 | 519.00 | 540.00 | 519.00 | 540.00 | 540.00 | 4.63% | 1,095 |
| Sep 29, 2026 | 515.00 | 524.00 | 515.00 | 516.10 | 516.10 | 0.21% | 317 |
| Sep 28, 2026 | 517.90 | 528.50 | 515.00 | 515.00 | 515.00 | -0.39% | 1,365 |
| Sep 25, 2026 | 507.00 | 517.00 | 493.10 | 517.00 | 517.00 | 0.39% | 1,090 |
| Sep 24, 2026 | 510.10 | 527.90 | 510.10 | 515.00 | 515.00 | -0.58% | 598 |
| Sep 23, 2026 | 515.00 | 520.00 | 505.00 | 518.00 | 518.00 | -0.19% | 709 |
| Sep 22, 2026 | 510.00 | 519.00 | 500.00 | 519.00 | 519.00 | - | 383 |
| Sep 21, 2026 | 519.90 | 519.90 | 519.00 | 519.00 | 519.00 | 3.14% | 21 |
| Sep 18, 2026 | 510.10 | 520.00 | 503.20 | 503.20 | 503.20 | -1.33% | 95 |
| Sep 16, 2026 | 524.90 | 525.00 | 510.00 | 510.00 | 510.00 | -0.20% | 352 |
| Sep 15, 2026 | 516.00 | 516.00 | 508.60 | 511.00 | 511.00 | -3.58% | 492 |
| Sep 14, 2026 | 538.00 | 538.00 | 521.00 | 530.00 | 530.00 | -0.93% | 104 |
| Sep 11, 2026 | 533.90 | 539.00 | 533.90 | 535.00 | 535.00 | 0.96% | 76 |
| Sep 10, 2026 | 538.00 | 541.90 | 526.00 | 529.90 | 529.90 | -0.77% | 602 |
| Sep 9, 2026 | 521.00 | 537.00 | 521.00 | 534.00 | 534.00 | 2.69% | 461 |
| Sep 8, 2026 | 534.50 | 570.00 | 520.00 | 520.00 | 520.00 | -0.95% | 1,795 |
| Sep 7, 2026 | 536.00 | 540.00 | 525.00 | 525.00 | 525.00 | -2.42% | 358 |
| Sep 4, 2026 | 526.50 | 538.00 | 526.50 | 538.00 | 538.00 | - | 444 |
| Sep 3, 2026 | 530.00 | 540.00 | 530.00 | 538.00 | 538.00 | -0.35% | 1,802 |
| Sep 2, 2026 | 540.00 | 550.00 | 530.00 | 539.90 | 539.90 | 0.17% | 2,312 |
| Sep 1, 2026 | 515.00 | 544.00 | 515.00 | 539.00 | 539.00 | 7.80% | 5,423 |
| Aug 31, 2026 | 515.00 | 515.00 | 500.00 | 500.00 | 500.00 | -1.22% | 1,047 |
| Aug 28, 2026 | 504.00 | 517.90 | 504.00 | 506.20 | 506.20 | -1.71% | 1,227 |
| Aug 27, 2026 | 514.00 | 519.00 | 501.00 | 515.00 | 515.00 | 0.21% | 683 |
| Aug 24, 2026 | 510.00 | 520.00 | 508.00 | 513.90 | 513.90 | 0.76% | 376 |
| Aug 19, 2026 | 528.00 | 528.00 | 506.00 | 510.00 | 510.00 | -3.41% | 1,537 |
| Aug 18, 2026 | 528.00 | 528.00 | 528.00 | 528.00 | 528.00 | -0.75% | 2 |
| Aug 17, 2026 | 532.00 | 532.00 | 532.00 | 532.00 | 532.00 | 0.19% | 4 |
| Aug 13, 2026 | 533.00 | 539.90 | 524.00 | 531.00 | 531.00 | 1.53% | 1,299 |
| Aug 12, 2026 | 525.00 | 533.90 | 505.00 | 523.00 | 523.00 | 0.58% | 1,324 |
| 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 |