Skip to main content
logo
Societe Metallurgique d'Imiter société anonyme (CBSE:SMI)
Morocco flag Morocco · Delayed Price · Currency is MAD
2,566.00
-7.00 (-0.27%)
At close: Sep 26, 2025

CBSE:SMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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