Skip to main content
logo
Societe Metallurgique d'Imiter société anonyme (CBSE:SMI)
Morocco flag Morocco · Delayed Price · Currency is MAD
3,350.00
+50.00 (1.52%)
At close: Dec 19, 2025

CBSE:SMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 20253,348.003,455.003,348.003,350.003,350.001.52%4,159
Dec 18, 20253,220.003,300.003,219.003,300.003,300.002.48%1,345
Dec 17, 20253,247.003,247.003,167.003,220.003,220.00-0.25%229
Dec 16, 20253,237.003,250.003,155.003,228.003,228.00-0.31%87
Dec 15, 20253,249.003,250.003,144.003,238.003,238.002.27%287
Dec 12, 20253,100.003,253.003,100.003,166.003,166.00-0.44%904
Dec 11, 20253,060.003,180.003,051.003,180.003,180.004.26%751
Dec 10, 20252,996.003,050.002,930.003,050.003,050.004.45%3,307
Dec 9, 20252,830.002,920.002,830.002,920.002,920.001.28%434
Dec 8, 20252,880.002,890.002,810.002,883.002,883.000.77%147
Dec 5, 20252,850.002,900.002,850.002,861.002,861.00-0.66%208
Dec 4, 20252,830.002,880.002,802.002,880.002,880.002.86%983
Dec 3, 20252,755.002,805.002,755.002,800.002,800.001.45%1,395
Dec 2, 20252,760.002,760.002,744.002,760.002,760.000.36%271
Dec 1, 20252,744.002,775.002,740.002,750.002,750.000.26%5,065
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