Skip to main content
logo
Societe Metallurgique d'Imiter société anonyme (CBSE:SMI)
Morocco flag Morocco · Delayed Price · Currency is MAD
2,743.00
+143.00 (5.50%)
At close: Nov 28, 2025

CBSE:SMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 20252,700.002,745.002,700.002,743.002,743.005.50%538
Nov 27, 20252,600.002,605.002,600.002,600.002,600.00-0.61%178
Nov 26, 20252,616.002,616.002,616.002,616.002,616.00-109
Nov 24, 20252,616.002,616.002,616.002,616.002,616.00-0.11%4
Nov 21, 20252,552.002,619.002,552.002,619.002,619.000.73%5
Nov 20, 20252,600.002,620.002,550.002,600.002,600.00-459
Nov 19, 20252,638.002,638.002,590.002,600.002,600.00-1.48%38
Nov 17, 20252,648.002,648.002,600.002,639.002,639.001.50%13
Nov 14, 20252,694.002,694.002,571.002,600.002,600.00-1.89%40
Nov 13, 20252,650.002,697.002,650.002,650.002,650.002.04%1,115
Nov 12, 20252,505.002,600.002,505.002,597.002,597.00-0.12%16
Nov 11, 20252,600.002,600.002,510.002,600.002,600.001.17%536
Nov 10, 20252,562.002,648.002,562.002,570.002,570.000.35%139
Nov 7, 20252,600.002,648.002,561.002,561.002,561.00-1.46%145
Nov 5, 20252,560.002,600.002,559.002,599.002,599.00-1.52%449
Nov 4, 20252,600.002,639.002,600.002,639.002,639.001.50%19
Nov 3, 20252,604.002,610.002,600.002,600.002,600.00-0.50%124
Oct 31, 20252,602.002,644.002,602.002,613.002,613.000.50%156
Oct 30, 20252,615.002,615.002,590.002,600.002,600.00-0.57%246
Oct 29, 20252,560.002,670.002,560.002,615.002,615.003.93%556
Oct 28, 20252,606.002,695.002,516.002,516.002,516.00-6.12%1,191
Oct 27, 20252,681.002,726.002,680.002,680.002,680.00-0.41%365
Oct 24, 20252,673.002,726.002,670.002,691.002,691.00-1.32%169
Oct 23, 20252,650.002,727.002,650.002,727.002,727.001.04%928
Oct 22, 20252,712.002,712.002,635.002,699.002,699.00-0.41%686
Oct 21, 20252,769.002,769.002,701.002,710.002,710.00-1.81%788
Oct 20, 20252,775.002,775.002,730.002,760.002,760.001.69%209
Oct 17, 20252,697.002,750.002,697.002,714.002,714.000.52%549
Oct 16, 20252,700.002,710.002,600.002,700.002,700.001.96%2,834
Oct 15, 20252,649.002,649.002,552.002,648.002,648.00-0.04%116
Oct 14, 20252,700.002,701.002,600.002,649.002,649.003.27%4,272
Oct 13, 20252,590.002,590.002,503.002,565.002,565.002.60%47
Oct 10, 20252,600.002,600.002,500.002,500.002,500.00-3.47%586
Oct 9, 20252,588.002,590.002,520.002,590.002,590.000.47%271
Oct 8, 20252,550.002,592.002,550.002,578.002,578.00-0.58%109
Oct 7, 20252,567.002,594.002,567.002,593.002,593.000.93%114
Oct 6, 20252,595.002,598.002,453.002,569.002,569.003.97%2,032
Oct 3, 20252,499.002,549.002,471.002,471.002,471.00-1.16%352
Oct 2, 20252,489.002,500.002,400.002,500.002,500.00-188
Oct 1, 20252,510.002,574.002,500.002,500.002,500.00-2.61%295
Sep 30, 20252,590.002,590.002,567.002,567.002,567.00-0.39%135
Sep 29, 20252,589.002,589.002,505.002,577.002,577.000.43%185
Sep 26, 20252,580.002,580.002,566.002,566.002,566.00-0.27%65
Sep 25, 20252,580.002,580.002,570.002,573.002,573.000.90%129
Sep 24, 20252,510.002,599.002,500.002,550.002,550.00-2.26%1,093
Sep 23, 20252,618.002,618.002,600.002,609.002,609.000.35%283
Sep 22, 20252,573.002,619.002,573.002,600.002,600.001.17%519
Sep 19, 20252,516.002,577.002,516.002,570.002,570.002.07%43
Sep 18, 20252,581.002,581.002,518.002,518.002,518.00-1.64%19
Sep 17, 20252,560.002,560.002,560.002,560.002,560.00-75