Societe Metallurgique d'Imiter société anonyme (CBSE:SMI)
Morocco · Delayed Price · Currency is MAD 7,031.00
-669.00 (-8.69%)
At close: Apr 7, 2026
CBSE:SMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 7,720.00 | 8,100.00 | 7,030.00 | 7,031.00 | 7,031.00 | -8.69% | 3,124 |
| Apr 6, 2026 | 7,099.00 | 7,800.00 | 6,919.00 | 7,700.00 | 7,700.00 | 8.44% | 2,316 |
| Apr 3, 2026 | 6,598.00 | 7,101.00 | 6,598.00 | 7,101.00 | 7,101.00 | 8.53% | 4,152 |
| Apr 2, 2026 | 6,420.00 | 6,690.00 | 6,420.00 | 6,543.00 | 6,543.00 | -2.84% | 1,255 |
| Apr 1, 2026 | 6,200.00 | 6,734.00 | 6,200.00 | 6,734.00 | 6,734.00 | 10.00% | 4,496 |
| Mar 31, 2026 | 6,188.00 | 6,188.00 | 6,055.00 | 6,122.00 | 6,122.00 | 1.37% | 337 |
| Mar 30, 2026 | 5,995.00 | 6,100.00 | 5,962.00 | 6,039.00 | 6,039.00 | 3.76% | 474 |
| Mar 27, 2026 | 6,080.00 | 6,080.00 | 5,820.00 | 5,820.00 | 5,820.00 | -3.00% | 714 |
| Mar 26, 2026 | 5,950.00 | 6,090.00 | 5,811.00 | 6,000.00 | 6,000.00 | -1.88% | 807 |
| Mar 25, 2026 | 5,990.00 | 6,169.00 | 5,990.00 | 6,115.00 | 6,115.00 | 6.16% | 2,672 |
| Mar 24, 2026 | 5,762.00 | 5,820.00 | 5,626.00 | 5,760.00 | 5,760.00 | - | 1,241 |
| Mar 19, 2026 | 6,025.00 | 6,025.00 | 5,760.00 | 5,760.00 | 5,760.00 | -7.85% | 1,099 |
| Mar 18, 2026 | 6,400.00 | 6,490.00 | 6,200.00 | 6,251.00 | 6,251.00 | -3.83% | 535 |
| Mar 17, 2026 | 6,400.00 | 6,518.00 | 6,400.00 | 6,500.00 | 6,500.00 | 1.56% | 147 |
| Mar 16, 2026 | 6,251.00 | 6,400.00 | 6,160.00 | 6,400.00 | 6,400.00 | -3.03% | 353 |
| Mar 13, 2026 | 6,450.00 | 6,700.00 | 6,410.00 | 6,600.00 | 6,600.00 | 0.76% | 906 |
| Mar 12, 2026 | 6,530.00 | 6,600.00 | 6,460.00 | 6,550.00 | 6,550.00 | 0.91% | 400 |
| Mar 11, 2026 | 6,305.00 | 6,590.00 | 6,305.00 | 6,491.00 | 6,491.00 | -1.35% | 111 |
| Mar 10, 2026 | 6,600.00 | 6,626.00 | 6,500.00 | 6,580.00 | 6,580.00 | 9.21% | 2,011 |
| Mar 9, 2026 | 6,200.00 | 6,300.00 | 5,901.00 | 6,025.00 | 6,025.00 | -7.28% | 730 |
| Mar 6, 2026 | 6,790.00 | 6,790.00 | 6,400.00 | 6,498.00 | 6,498.00 | -4.43% | 803 |
| Mar 5, 2026 | 6,969.00 | 6,969.00 | 6,799.00 | 6,799.00 | 6,799.00 | -2.45% | 388 |
| Mar 4, 2026 | 6,900.00 | 7,099.00 | 6,500.00 | 6,970.00 | 6,970.00 | 3.26% | 2,969 |
| Mar 3, 2026 | 6,750.00 | 7,000.00 | 6,750.00 | 6,750.00 | 6,750.00 | -9.99% | 2,627 |
| Mar 2, 2026 | 7,350.00 | 7,680.00 | 7,300.00 | 7,499.00 | 7,499.00 | 7.37% | 2,147 |
| Feb 27, 2026 | 6,984.00 | 6,984.00 | 6,984.00 | 6,984.00 | 6,984.00 | 9.98% | 1,296 |
| Feb 26, 2026 | 6,655.00 | 6,655.00 | 6,306.00 | 6,350.00 | 6,350.00 | -4.51% | 1,792 |
| 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 |