Societe Metallurgique d'Imiter société anonyme (CBSE:SMI)
Morocco · Delayed Price · Currency is MAD 6,800.00
-100.00 (-1.45%)
At close: Aug 31, 2026
CBSE:SMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 6,890.00 | 6,900.00 | 6,800.00 | 6,800.00 | 6,800.00 | -1.45% | 430 |
| Aug 28, 2026 | 7,235.00 | 7,340.00 | 6,890.00 | 6,900.00 | 6,900.00 | -2.82% | 1,741 |
| Aug 27, 2026 | 7,080.00 | 7,103.00 | 7,011.00 | 7,100.00 | 7,100.00 | -0.04% | 718 |
| Aug 24, 2026 | 6,920.00 | 7,149.00 | 6,876.00 | 7,103.00 | 7,103.00 | 6.01% | 2,447 |
| Aug 19, 2026 | 6,695.00 | 6,883.00 | 6,503.00 | 6,700.00 | 6,700.00 | -1.17% | 1,398 |
| Aug 18, 2026 | 6,705.00 | 6,894.00 | 6,705.00 | 6,779.00 | 6,779.00 | 0.97% | 284 |
| Aug 17, 2026 | 6,805.00 | 6,810.00 | 6,650.00 | 6,714.00 | 6,714.00 | -1.19% | 139 |
| Aug 13, 2026 | 6,740.00 | 6,830.00 | 6,700.00 | 6,795.00 | 6,795.00 | -0.07% | 430 |
| Aug 12, 2026 | 6,705.00 | 6,950.00 | 6,700.00 | 6,800.00 | 6,800.00 | 1.64% | 916 |
| Aug 11, 2026 | 6,600.00 | 6,789.00 | 6,450.00 | 6,690.00 | 6,690.00 | 0.90% | 1,143 |
| Aug 10, 2026 | 6,718.00 | 6,718.00 | 6,590.00 | 6,630.00 | 6,630.00 | -0.15% | 198 |
| Aug 7, 2026 | 6,800.00 | 6,800.00 | 6,520.00 | 6,640.00 | 6,640.00 | 2.11% | 1,769 |
| Aug 6, 2026 | 6,500.00 | 6,700.00 | 6,480.00 | 6,503.00 | 6,503.00 | -4.18% | 1,081 |
| Aug 5, 2026 | 6,590.00 | 6,901.00 | 6,501.00 | 6,787.00 | 6,787.00 | 6.88% | 1,500 |
| Aug 4, 2026 | 6,098.00 | 6,650.00 | 6,010.00 | 6,350.00 | 6,350.00 | 5.03% | 1,186 |
| Aug 3, 2026 | 5,998.00 | 6,100.00 | 5,960.00 | 6,046.00 | 6,046.00 | 1.85% | 242 |
| Jul 31, 2026 | 6,117.00 | 6,117.00 | 5,910.00 | 5,936.00 | 5,936.00 | -0.42% | 110 |
| Jul 29, 2026 | 6,000.00 | 6,000.00 | 5,933.00 | 5,961.00 | 5,961.00 | -1.94% | 89 |
| Jul 28, 2026 | 6,120.00 | 6,120.00 | 5,931.00 | 6,079.00 | 6,079.00 | -1.79% | 222 |
| Jul 27, 2026 | 6,234.00 | 6,234.00 | 6,120.00 | 6,190.00 | 6,190.00 | 1.81% | 89 |
| Jul 24, 2026 | 6,070.00 | 6,180.00 | 6,010.00 | 6,080.00 | 6,080.00 | 1.16% | 643 |
| Jul 23, 2026 | 6,299.00 | 6,299.00 | 6,010.00 | 6,010.00 | 6,010.00 | -4.59% | 373 |
| Jul 22, 2026 | 6,080.00 | 6,430.00 | 6,061.00 | 6,299.00 | 6,299.00 | 4.77% | 792 |
| Jul 21, 2026 | 6,250.00 | 6,292.00 | 6,006.00 | 6,012.00 | 6,012.00 | 1.90% | 47 |
| Jul 20, 2026 | 6,010.00 | 6,193.00 | 5,900.00 | 5,900.00 | 5,900.00 | - | 366 |
| Jul 17, 2026 | 5,885.00 | 5,900.00 | 5,801.00 | 5,900.00 | 5,900.00 | 0.84% | 420 |
| Jul 16, 2026 | 6,000.00 | 6,100.00 | 5,806.00 | 5,851.00 | 5,851.00 | -4.08% | 716 |
| Jul 15, 2026 | 6,011.00 | 6,120.00 | 5,984.00 | 6,100.00 | 6,100.00 | 1.63% | 155 |
| Jul 14, 2026 | 6,164.00 | 6,200.00 | 6,000.00 | 6,152.00 | 6,002.00 | -0.40% | 871 |
| Jul 13, 2026 | 6,200.00 | 6,268.00 | 6,021.00 | 6,177.00 | 6,026.39 | -0.66% | 271 |
| Jul 10, 2026 | 5,972.00 | 6,244.00 | 5,972.00 | 6,218.00 | 6,066.39 | 1.11% | 100 |
| Jul 9, 2026 | 6,100.00 | 6,198.00 | 5,980.00 | 6,150.00 | 6,000.05 | 3.08% | 278 |
| Jul 8, 2026 | 6,120.00 | 6,125.00 | 5,871.00 | 5,966.00 | 5,820.54 | -4.77% | 718 |
| Jul 7, 2026 | 6,407.00 | 6,410.00 | 6,201.00 | 6,265.00 | 6,112.24 | -2.87% | 757 |
| Jul 6, 2026 | 6,600.00 | 6,639.00 | 6,440.00 | 6,450.00 | 6,292.73 | -1.98% | 292 |
| Jul 3, 2026 | 6,798.00 | 6,849.00 | 6,580.00 | 6,580.00 | 6,419.56 | 0.37% | 541 |
| Jul 2, 2026 | 6,183.00 | 6,688.00 | 6,100.00 | 6,556.00 | 6,396.15 | 6.62% | 1,481 |
| Jul 1, 2026 | 5,977.00 | 6,190.00 | 5,850.00 | 6,149.00 | 5,999.07 | 2.48% | 335 |
| Jun 30, 2026 | 5,896.00 | 6,001.00 | 5,875.00 | 6,000.00 | 5,853.71 | 3.43% | 1,824 |
| Jun 29, 2026 | 5,998.00 | 5,999.00 | 5,753.00 | 5,801.00 | 5,659.56 | -2.50% | 944 |
| Jun 26, 2026 | 6,188.00 | 6,188.00 | 5,800.00 | 5,950.00 | 5,804.93 | 0.85% | 683 |
| Jun 25, 2026 | 5,780.00 | 6,149.00 | 5,780.00 | 5,900.00 | 5,756.14 | 2.22% | 1,852 |
| Jun 24, 2026 | 6,350.00 | 6,350.00 | 5,725.00 | 5,772.00 | 5,631.27 | -9.25% | 3,098 |
| Jun 23, 2026 | 6,300.00 | 6,474.00 | 6,300.00 | 6,360.00 | 6,204.93 | -6.46% | 1,808 |
| Jun 22, 2026 | 6,800.00 | 6,965.00 | 6,680.00 | 6,799.00 | 6,633.22 | 4.58% | 483 |
| Jun 19, 2026 | 6,350.00 | 6,780.00 | 6,350.00 | 6,501.00 | 6,342.49 | -6.81% | 2,117 |
| Jun 18, 2026 | 7,670.00 | 7,670.00 | 6,976.00 | 6,976.00 | 6,805.91 | -9.99% | 2,126 |
| Jun 16, 2026 | 8,000.00 | 8,200.00 | 7,750.00 | 7,750.00 | 7,561.04 | 0.69% | 1,101 |
| Jun 15, 2026 | 7,697.00 | 7,697.00 | 7,690.00 | 7,697.00 | 7,509.33 | 9.99% | 3,359 |
| Jun 12, 2026 | 6,600.00 | 7,086.00 | 6,600.00 | 6,998.00 | 6,827.37 | 7.53% | 2,430 |