Skip to main content
logo
Societe Metallurgique d'Imiter société anonyme (CBSE:SMI)
Morocco flag Morocco · Delayed Price · Currency is MAD
2,760.00
+46.00 (1.69%)
At close: Oct 20, 2025

CBSE:SMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 16, 20252,550.002,586.002,550.002,560.002,560.00-1.04%490
Sep 15, 20252,516.002,592.002,516.002,587.002,587.001.65%19
Sep 12, 20252,599.002,599.002,512.002,545.002,545.00-0.39%927
Sep 11, 20252,578.002,578.002,500.002,555.002,555.000.63%92
Sep 10, 20252,588.002,588.002,485.002,539.002,539.002.67%235
Sep 9, 20252,541.002,550.002,473.002,473.002,473.00-3.02%495
Sep 8, 20252,530.002,600.002,530.002,550.002,550.00-506
Sep 4, 20252,600.002,600.002,530.002,550.002,550.00-458
Sep 3, 20252,550.002,647.002,550.002,550.002,550.002.00%403
Sep 2, 20252,689.002,700.002,500.002,500.002,500.00-6.82%598
Sep 1, 20252,550.002,690.002,510.002,683.002,683.006.47%1,252
Aug 29, 20252,510.002,545.002,510.002,520.002,520.00-1.14%428
Aug 28, 20252,500.002,549.002,500.002,549.002,549.002.41%1,707
Aug 27, 20252,500.002,500.002,489.002,489.002,489.00-0.44%164
Aug 26, 20252,499.002,502.002,480.002,500.002,500.000.40%1,101
Aug 25, 20252,493.002,493.002,440.002,490.002,490.002.72%797
Aug 22, 20252,412.002,485.002,412.002,424.002,424.00-1.86%42
Aug 19, 20252,427.002,470.002,425.002,470.002,470.000.82%186
Aug 18, 20252,498.002,500.002,450.002,450.002,450.00-1,096
Aug 15, 20252,500.002,560.002,450.002,450.002,450.00-2.00%1,362
Aug 13, 20252,670.002,670.002,500.002,500.002,500.00-5.66%2,007
Aug 12, 20252,600.002,700.002,596.002,650.002,650.002.24%2,256
Aug 11, 20252,760.002,760.002,591.002,592.002,592.00-3.82%711
Aug 8, 20252,780.002,818.002,695.002,695.002,695.00-3.20%299
Aug 7, 20252,779.002,840.002,779.002,784.002,784.000.87%472
Aug 6, 20252,711.002,782.002,701.002,760.002,760.000.47%192