Societe Metallurgique d'Imiter société anonyme (CBSE:SMI)
Morocco · Delayed Price · Currency is MAD 6,350.00
-300.00 (-4.51%)
At close: Feb 26, 2026
CBSE:SMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 6,500.00 | 6,698.00 | 6,411.00 | 6,650.00 | 6,650.00 | 6.21% | 2,951 |
| Feb 24, 2026 | 6,195.00 | 6,286.00 | 6,195.00 | 6,261.00 | 6,261.00 | 1.23% | 1,619 |
| Feb 23, 2026 | 5,943.00 | 6,200.00 | 5,900.00 | 6,185.00 | 6,185.00 | 6.20% | 2,604 |
| Feb 20, 2026 | 5,680.00 | 5,880.00 | 5,680.00 | 5,824.00 | 5,824.00 | 4.94% | 634 |
| Feb 19, 2026 | 5,748.00 | 5,748.00 | 5,513.00 | 5,550.00 | 5,550.00 | -2.44% | 396 |
| Feb 18, 2026 | 5,494.00 | 5,795.00 | 5,374.00 | 5,689.00 | 5,689.00 | 6.34% | 1,558 |
| Feb 17, 2026 | 5,701.00 | 5,701.00 | 5,350.00 | 5,350.00 | 5,350.00 | -7.36% | 2,555 |
| Feb 16, 2026 | 5,831.00 | 5,831.00 | 5,657.00 | 5,775.00 | 5,775.00 | -1.27% | 472 |
| Feb 13, 2026 | 5,750.00 | 5,900.00 | 5,504.00 | 5,849.00 | 5,849.00 | 0.84% | 2,154 |
| Feb 12, 2026 | 5,699.00 | 5,903.00 | 5,680.00 | 5,800.00 | 5,800.00 | 1.84% | 1,444 |
| Feb 11, 2026 | 5,440.00 | 5,779.00 | 5,440.00 | 5,695.00 | 5,695.00 | 4.51% | 522 |
| Feb 10, 2026 | 5,580.00 | 5,599.00 | 5,301.00 | 5,449.00 | 5,449.00 | -2.40% | 1,012 |
| Feb 9, 2026 | 5,505.00 | 5,700.00 | 5,460.00 | 5,583.00 | 5,583.00 | 5.34% | 780 |
| Feb 6, 2026 | 5,120.00 | 5,444.00 | 5,023.00 | 5,300.00 | 5,300.00 | -5.03% | 6,289 |
| Feb 5, 2026 | 5,950.00 | 5,950.00 | 5,581.00 | 5,581.00 | 5,581.00 | -9.98% | 5,783 |
| Feb 4, 2026 | 6,250.00 | 6,398.00 | 6,200.00 | 6,200.00 | 6,200.00 | 0.81% | 4,599 |
| Feb 3, 2026 | 6,120.00 | 6,399.00 | 6,120.00 | 6,150.00 | 6,150.00 | 3.27% | 4,524 |
| Feb 2, 2026 | 5,955.00 | 5,955.00 | 5,955.00 | 5,955.00 | 5,955.00 | -9.99% | 319 |
| Jan 30, 2026 | 7,014.00 | 7,014.00 | 6,616.00 | 6,616.00 | 6,616.00 | -9.99% | 5,181 |
| Jan 29, 2026 | 7,300.00 | 7,399.00 | 7,260.00 | 7,350.00 | 7,350.00 | 4.23% | 2,947 |
| Jan 28, 2026 | 7,079.00 | 7,150.00 | 6,950.00 | 7,052.00 | 7,052.00 | 2.81% | 2,462 |
| Jan 27, 2026 | 6,751.00 | 6,997.00 | 6,595.00 | 6,859.00 | 6,859.00 | 2.36% | 1,148 |
| Jan 26, 2026 | 6,500.00 | 6,800.00 | 6,500.00 | 6,701.00 | 6,701.00 | 8.08% | 2,002 |
| Jan 23, 2026 | 6,100.00 | 6,219.00 | 6,100.00 | 6,200.00 | 6,200.00 | 4.71% | 1,599 |
| Jan 22, 2026 | 5,980.00 | 6,002.00 | 5,920.00 | 5,921.00 | 5,921.00 | -2.76% | 280 |
| Jan 21, 2026 | 6,005.00 | 6,140.00 | 6,005.00 | 6,089.00 | 6,089.00 | 2.34% | 1,190 |
| Jan 20, 2026 | 5,845.00 | 6,100.00 | 5,830.00 | 5,950.00 | 5,950.00 | 2.59% | 1,904 |
| Jan 19, 2026 | 5,842.00 | 5,886.00 | 5,670.00 | 5,800.00 | 5,800.00 | 6.42% | 950 |
| Jan 16, 2026 | 5,851.00 | 5,980.00 | 5,421.00 | 5,450.00 | 5,450.00 | -9.17% | 1,583 |
| Jan 15, 2026 | 6,254.00 | 6,256.00 | 5,715.00 | 6,000.00 | 6,000.00 | 5.49% | 6,425 |
| Jan 13, 2026 | 5,584.00 | 5,688.00 | 5,500.00 | 5,688.00 | 5,688.00 | 10.00% | 7,637 |
| Jan 12, 2026 | 4,881.00 | 5,171.00 | 4,881.00 | 5,171.00 | 5,171.00 | 10.00% | 3,606 |
| Jan 9, 2026 | 4,566.00 | 4,750.00 | 4,566.00 | 4,701.00 | 4,701.00 | 3.32% | 2,712 |
| Jan 8, 2026 | 4,748.00 | 4,748.00 | 4,500.00 | 4,550.00 | 4,550.00 | -0.13% | 2,051 |
| Jan 7, 2026 | 4,600.00 | 4,849.00 | 4,550.00 | 4,556.00 | 4,556.00 | 1.97% | 3,048 |
| Jan 6, 2026 | 4,500.00 | 4,620.00 | 4,300.00 | 4,468.00 | 4,468.00 | 0.40% | 1,902 |
| Jan 5, 2026 | 4,230.00 | 4,450.00 | 4,220.00 | 4,450.00 | 4,450.00 | 5.95% | 533 |
| Jan 2, 2026 | 4,118.00 | 4,260.00 | 4,000.00 | 4,200.00 | 4,200.00 | 2.44% | 2,827 |
| Dec 31, 2025 | 4,089.00 | 4,100.00 | 3,975.00 | 4,100.00 | 4,100.00 | - | 4,405 |
| Dec 30, 2025 | 4,070.00 | 4,100.00 | 3,911.00 | 4,100.00 | 4,100.00 | 5.13% | 492 |
| Dec 29, 2025 | 4,088.00 | 4,088.00 | 3,850.00 | 3,900.00 | 3,900.00 | - | 371 |
| Dec 26, 2025 | 3,960.00 | 4,139.00 | 3,900.00 | 3,900.00 | 3,900.00 | -0.76% | 1,816 |
| Dec 25, 2025 | 4,091.00 | 4,091.00 | 3,915.00 | 3,930.00 | 3,930.00 | -3.08% | 386 |
| Dec 24, 2025 | 3,888.00 | 4,100.00 | 3,888.00 | 4,055.00 | 4,055.00 | 7.42% | 2,215 |
| Dec 23, 2025 | 3,875.00 | 3,875.00 | 3,691.00 | 3,775.00 | 3,775.00 | 3.20% | 641 |
| Dec 22, 2025 | 3,500.00 | 3,684.00 | 3,499.00 | 3,658.00 | 3,658.00 | 9.19% | 1,455 |
| Dec 19, 2025 | 3,348.00 | 3,455.00 | 3,348.00 | 3,350.00 | 3,350.00 | 1.52% | 4,159 |
| Dec 18, 2025 | 3,220.00 | 3,300.00 | 3,219.00 | 3,300.00 | 3,300.00 | 2.48% | 1,345 |
| Dec 17, 2025 | 3,247.00 | 3,247.00 | 3,167.00 | 3,220.00 | 3,220.00 | -0.25% | 229 |
| Dec 16, 2025 | 3,237.00 | 3,250.00 | 3,155.00 | 3,228.00 | 3,228.00 | -0.31% | 87 |