Skip to main content
logo
Societe Metallurgique d'Imiter société anonyme (CBSE:SMI)
Morocco flag Morocco · Delayed Price · Currency is MAD
2,424.00
0.00 (0.00%)
At close: Aug 22, 2025

CBSE:SMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 5, 20252,750.002,840.002,700.002,747.002,747.000.99%110
Aug 4, 20252,739.002,740.002,700.002,720.002,720.00-2.51%383
Aug 1, 20252,753.002,793.002,712.002,790.002,790.00-1.03%152
Jul 31, 20252,720.002,899.002,635.002,819.002,819.001.40%1,440
Jul 29, 20252,750.002,808.002,711.002,780.002,780.001.57%438
Jul 28, 20252,829.002,849.002,700.002,737.002,737.001.56%3,083
Jul 25, 20252,610.002,740.002,610.002,695.002,695.001.74%1,151
Jul 24, 20252,629.002,650.002,600.002,649.002,649.000.76%337
Jul 23, 20252,550.002,629.002,550.002,629.002,629.003.50%912
Jul 22, 20252,530.002,540.002,500.002,540.002,540.001.60%1,973
Jul 21, 20252,510.002,510.002,500.002,500.002,500.000.40%2,179
Jul 18, 20252,500.002,500.002,425.002,490.002,490.00-0.28%2,598
Jul 17, 20252,451.002,497.002,430.002,497.002,497.00-0.08%138
Jul 16, 20252,500.002,540.002,450.002,499.002,499.00-1.61%90
Jul 15, 20252,500.002,540.002,500.002,540.002,540.001.60%296
Jul 14, 20252,449.002,560.002,392.002,500.002,500.002.97%1,053
Jul 11, 20252,390.002,435.002,385.002,428.002,428.001.85%682
Jul 10, 20252,384.002,384.002,314.002,384.002,384.00-0.21%217
Jul 8, 20252,368.002,389.002,368.002,389.002,389.000.89%75
Jul 7, 20252,375.002,375.002,237.002,368.002,368.002.96%388
Jul 4, 20252,300.002,300.002,300.002,300.002,300.00-3.85%13
Jul 3, 20252,399.002,404.002,355.002,392.002,392.001.79%77
Jul 2, 20252,380.002,424.002,350.002,350.002,350.00-0.04%298
Jul 1, 20252,339.002,351.002,339.002,351.002,351.00-2.45%130
Jun 30, 20252,440.002,440.002,350.002,410.002,410.00-1.51%250
Jun 26, 20252,401.002,447.002,401.002,447.002,367.001.96%3
Jun 25, 20252,434.002,434.002,390.002,400.002,321.54-1.64%1,127
Jun 24, 20252,330.002,440.002,330.002,440.002,360.236.09%86
Jun 23, 20252,305.002,388.002,300.002,300.002,224.81-60
Jun 20, 20252,395.002,450.002,300.002,300.002,224.81-3.97%441
Jun 19, 20252,351.002,440.002,351.002,395.002,316.70-2.80%15
Jun 17, 20252,462.002,464.002,462.002,464.002,383.441.44%54
Jun 16, 20252,445.002,449.002,400.002,429.002,349.59-0.65%181
Jun 13, 20252,478.002,478.002,400.002,445.002,365.07-2.20%215
Jun 12, 20252,510.002,510.002,500.002,500.002,418.27-1.38%87
Jun 11, 20252,538.002,550.002,500.002,535.002,452.120.60%334
Jun 10, 20252,539.002,540.002,516.002,520.002,437.612.86%653
Jun 6, 20252,510.002,520.002,450.002,450.002,369.90-2.35%692
Jun 5, 20252,437.002,550.002,437.002,509.002,426.972.83%2,270
Jun 4, 20252,350.002,440.002,304.002,440.002,360.231.96%2,604