Societe Metallurgique d'Imiter société anonyme (CBSE:SMI)
Morocco · Delayed Price · Currency is MAD 8,600.00
-500.00 (-5.49%)
At close: Jun 5, 2026
CBSE:SMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 8,810.00 | 9,000.00 | 8,450.00 | 8,600.00 | 8,600.00 | -5.49% | 1,819 |
| Jun 4, 2026 | 9,000.00 | 9,100.00 | 8,850.00 | 9,100.00 | 9,100.00 | 1.14% | 210 |
| Jun 3, 2026 | 8,855.00 | 9,195.00 | 8,820.00 | 8,997.00 | 8,997.00 | 1.66% | 627 |
| Jun 2, 2026 | 9,800.00 | 9,989.00 | 8,850.00 | 8,850.00 | 8,850.00 | -6.80% | 1,272 |
| Jun 1, 2026 | 9,270.00 | 10,140.00 | 9,270.00 | 9,496.00 | 9,496.00 | 2.99% | 1,484 |
| May 26, 2026 | 9,260.00 | 9,374.00 | 9,100.00 | 9,220.00 | 9,220.00 | 1.32% | 589 |
| May 25, 2026 | 9,200.00 | 9,320.00 | 9,000.00 | 9,100.00 | 9,100.00 | 3.41% | 1,151 |
| May 22, 2026 | 8,888.00 | 8,998.00 | 8,740.00 | 8,800.00 | 8,800.00 | 0.71% | 688 |
| May 21, 2026 | 8,801.00 | 8,945.00 | 8,700.00 | 8,738.00 | 8,738.00 | -0.08% | 413 |
| May 20, 2026 | 8,865.00 | 9,050.00 | 8,525.00 | 8,745.00 | 8,745.00 | -1.35% | 2,187 |
| May 19, 2026 | 9,882.00 | 10,079.00 | 8,865.00 | 8,865.00 | 8,865.00 | -9.99% | 3,652 |
| May 18, 2026 | 9,650.00 | 10,000.00 | 9,650.00 | 9,849.00 | 9,849.00 | -7.19% | 6,892 |
| May 15, 2026 | 10,620.00 | 10,800.00 | 10,612.00 | 10,612.00 | 10,612.00 | -9.99% | 3,028 |
| May 14, 2026 | 12,750.00 | 12,899.00 | 11,700.00 | 11,790.00 | 11,790.00 | -6.87% | 3,204 |
| May 13, 2026 | 11,989.00 | 12,670.00 | 11,989.00 | 12,660.00 | 12,660.00 | 9.73% | 1,728 |
| May 12, 2026 | 10,900.00 | 11,599.00 | 10,900.00 | 11,537.00 | 11,537.00 | 6.63% | 1,732 |
| May 11, 2026 | 10,104.00 | 10,950.00 | 10,053.00 | 10,820.00 | 10,820.00 | 6.10% | 1,135 |
| May 8, 2026 | 9,989.00 | 10,200.00 | 9,612.00 | 10,198.00 | 10,198.00 | 4.59% | 724 |
| May 7, 2026 | 9,449.00 | 9,800.00 | 9,400.00 | 9,750.00 | 9,750.00 | 5.99% | 971 |
| May 6, 2026 | 8,985.00 | 9,419.00 | 8,980.00 | 9,199.00 | 9,199.00 | 3.92% | 994 |
| May 5, 2026 | 9,000.00 | 9,000.00 | 8,800.00 | 8,852.00 | 8,852.00 | -1.64% | 178 |
| May 4, 2026 | 8,851.00 | 9,000.00 | 8,800.00 | 9,000.00 | 9,000.00 | 1.69% | 613 |
| Apr 30, 2026 | 8,634.00 | 8,850.00 | 8,610.00 | 8,850.00 | 8,850.00 | 2.91% | 358 |
| Apr 29, 2026 | 8,616.00 | 8,700.00 | 8,600.00 | 8,600.00 | 8,600.00 | -0.01% | 173 |
| Apr 28, 2026 | 8,850.00 | 8,850.00 | 8,601.00 | 8,601.00 | 8,601.00 | -3.35% | 894 |
| Apr 27, 2026 | 8,810.00 | 9,000.00 | 8,810.00 | 8,899.00 | 8,899.00 | 1.13% | 49 |
| Apr 24, 2026 | 9,000.00 | 9,000.00 | 8,601.00 | 8,800.00 | 8,800.00 | -2.22% | 695 |
| Apr 23, 2026 | 9,040.00 | 9,150.00 | 8,970.00 | 9,000.00 | 9,000.00 | 0.45% | 1,007 |
| Apr 22, 2026 | 8,761.00 | 9,020.00 | 8,720.00 | 8,960.00 | 8,960.00 | 1.24% | 1,613 |
| Apr 21, 2026 | 8,900.00 | 8,900.00 | 8,646.00 | 8,850.00 | 8,850.00 | -0.20% | 384 |
| Apr 20, 2026 | 8,505.00 | 8,926.00 | 8,505.00 | 8,868.00 | 8,868.00 | -0.36% | 576 |
| Apr 17, 2026 | 8,423.00 | 9,250.00 | 8,423.00 | 8,900.00 | 8,900.00 | 2.89% | 2,796 |
| Apr 16, 2026 | 8,570.00 | 8,850.00 | 8,570.00 | 8,650.00 | 8,650.00 | -1.14% | 714 |
| Apr 15, 2026 | 8,985.00 | 8,985.00 | 8,302.00 | 8,750.00 | 8,750.00 | -2.62% | 2,374 |
| Apr 14, 2026 | 8,897.00 | 9,190.00 | 8,700.00 | 8,985.00 | 8,985.00 | 4.46% | 2,603 |
| Apr 13, 2026 | 7,851.00 | 8,779.00 | 7,851.00 | 8,601.00 | 8,601.00 | 4.38% | 3,739 |
| Apr 10, 2026 | 7,698.00 | 8,245.00 | 7,483.00 | 8,240.00 | 8,240.00 | 6.80% | 2,690 |
| Apr 9, 2026 | 7,415.00 | 7,715.00 | 7,312.00 | 7,715.00 | 7,715.00 | 1.97% | 553 |
| Apr 8, 2026 | 7,720.00 | 7,720.00 | 7,300.00 | 7,566.00 | 7,566.00 | 7.61% | 1,357 |
| Apr 7, 2026 | 7,720.00 | 8,100.00 | 7,030.00 | 7,031.00 | 7,031.00 | -8.69% | 3,124 |
| Apr 6, 2026 | 7,099.00 | 7,800.00 | 6,919.00 | 7,700.00 | 7,700.00 | 8.44% | 2,316 |
| Apr 3, 2026 | 6,598.00 | 7,101.00 | 6,598.00 | 7,101.00 | 7,101.00 | 8.53% | 4,152 |
| Apr 2, 2026 | 6,420.00 | 6,690.00 | 6,420.00 | 6,543.00 | 6,543.00 | -2.84% | 1,255 |
| Apr 1, 2026 | 6,200.00 | 6,734.00 | 6,200.00 | 6,734.00 | 6,734.00 | 10.00% | 4,496 |
| Mar 31, 2026 | 6,188.00 | 6,188.00 | 6,055.00 | 6,122.00 | 6,122.00 | 1.37% | 337 |
| Mar 30, 2026 | 5,995.00 | 6,100.00 | 5,962.00 | 6,039.00 | 6,039.00 | 3.76% | 474 |
| Mar 27, 2026 | 6,080.00 | 6,080.00 | 5,820.00 | 5,820.00 | 5,820.00 | -3.00% | 714 |
| Mar 26, 2026 | 5,950.00 | 6,090.00 | 5,811.00 | 6,000.00 | 6,000.00 | -1.88% | 807 |
| Mar 25, 2026 | 5,990.00 | 6,169.00 | 5,990.00 | 6,115.00 | 6,115.00 | 6.16% | 2,672 |
| Mar 24, 2026 | 5,762.00 | 5,820.00 | 5,626.00 | 5,760.00 | 5,760.00 | - | 1,241 |