Societe Metallurgique d'Imiter société anonyme (CBSE:SMI)
Morocco · Delayed Price · Currency is MAD 5,096.00
-203.00 (-3.83%)
At close: Oct 30, 2026
CBSE:SMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5,131.00 | 5,160.00 | 4,910.00 | 5,096.00 | 5,096.00 | -3.83% | 699 |
| Oct 29, 2026 | 5,350.00 | 5,417.00 | 5,150.00 | 5,299.00 | 5,299.00 | -1.69% | 363 |
| Oct 28, 2026 | 5,560.00 | 5,629.00 | 5,331.00 | 5,390.00 | 5,390.00 | -2.97% | 335 |
| Oct 27, 2026 | 5,610.00 | 5,610.00 | 5,520.00 | 5,555.00 | 5,555.00 | -1.12% | 676 |
| Oct 26, 2026 | 5,611.00 | 5,728.00 | 5,610.00 | 5,618.00 | 5,618.00 | -1.87% | 66 |
| Oct 23, 2026 | 5,650.00 | 5,788.00 | 5,650.00 | 5,725.00 | 5,725.00 | -0.61% | 185 |
| Oct 22, 2026 | 5,690.00 | 5,795.00 | 5,671.00 | 5,760.00 | 5,760.00 | -0.52% | 136 |
| Oct 21, 2026 | 5,800.00 | 5,800.00 | 5,790.00 | 5,790.00 | 5,790.00 | 0.66% | 93 |
| Oct 20, 2026 | 5,669.00 | 5,830.00 | 5,669.00 | 5,752.00 | 5,752.00 | 0.89% | 282 |
| Oct 19, 2026 | 5,772.00 | 5,849.00 | 5,662.00 | 5,701.00 | 5,701.00 | -1.02% | 107 |
| Oct 16, 2026 | 5,631.00 | 5,760.00 | 5,630.00 | 5,760.00 | 5,760.00 | 2.49% | 107 |
| Oct 15, 2026 | 5,605.00 | 5,748.00 | 5,605.00 | 5,620.00 | 5,620.00 | -0.53% | 291 |
| Oct 14, 2026 | 5,850.00 | 5,869.00 | 5,620.00 | 5,650.00 | 5,650.00 | -3.25% | 2,397 |
| Oct 13, 2026 | 5,800.00 | 5,850.00 | 5,723.00 | 5,840.00 | 5,840.00 | -0.49% | 642 |
| Oct 12, 2026 | 5,890.00 | 5,890.00 | 5,740.00 | 5,869.00 | 5,869.00 | -0.19% | 176 |
| Oct 9, 2026 | 5,995.00 | 5,995.00 | 5,710.00 | 5,880.00 | 5,880.00 | 2.44% | 36 |
| Oct 8, 2026 | 5,750.00 | 5,750.00 | 5,610.00 | 5,740.00 | 5,740.00 | 0.70% | 47 |
| Oct 7, 2026 | 5,950.00 | 5,950.00 | 5,700.00 | 5,700.00 | 5,700.00 | -3.88% | 883 |
| Oct 6, 2026 | 6,000.00 | 6,128.00 | 5,761.00 | 5,930.00 | 5,930.00 | -4.05% | 1,890 |
| Oct 5, 2026 | 6,120.00 | 6,199.00 | 6,020.00 | 6,180.00 | 6,180.00 | -0.32% | 588 |
| Oct 2, 2026 | 6,220.00 | 6,294.00 | 6,060.00 | 6,200.00 | 6,200.00 | - | 888 |
| Oct 1, 2026 | 6,300.00 | 6,317.00 | 6,200.00 | 6,200.00 | 6,200.00 | -0.26% | 346 |
| Sep 30, 2026 | 6,287.00 | 6,379.00 | 6,216.00 | 6,216.00 | 6,216.00 | -1.10% | 531 |
| Sep 29, 2026 | 6,300.00 | 6,399.00 | 6,160.00 | 6,285.00 | 6,285.00 | -0.24% | 352 |
| Sep 28, 2026 | 6,400.00 | 6,550.00 | 6,280.00 | 6,300.00 | 6,300.00 | -3.82% | 492 |
| Sep 25, 2026 | 6,513.00 | 6,700.00 | 6,513.00 | 6,550.00 | 6,550.00 | -1.41% | 588 |
| Sep 24, 2026 | 6,600.00 | 6,695.00 | 6,592.00 | 6,644.00 | 6,644.00 | -0.66% | 160 |
| Sep 23, 2026 | 6,604.00 | 6,719.00 | 6,600.00 | 6,688.00 | 6,688.00 | -0.15% | 1,337 |
| Sep 22, 2026 | 6,696.00 | 6,720.00 | 6,660.00 | 6,698.00 | 6,698.00 | 0.57% | 481 |
| Sep 21, 2026 | 6,550.00 | 6,740.00 | 6,550.00 | 6,660.00 | 6,660.00 | -0.60% | 292 |
| Sep 18, 2026 | 6,630.00 | 6,740.00 | 6,530.00 | 6,700.00 | 6,700.00 | 3.54% | 2,923 |
| Sep 17, 2026 | 6,535.00 | 6,695.00 | 6,462.00 | 6,471.00 | 6,471.00 | - | 427 |
| Sep 16, 2026 | 6,450.00 | 6,599.00 | 6,400.00 | 6,471.00 | 6,471.00 | 1.00% | 1,098 |
| Sep 15, 2026 | 6,415.00 | 6,415.00 | 6,330.00 | 6,407.00 | 6,407.00 | -0.67% | 332 |
| Sep 14, 2026 | 6,567.00 | 6,567.00 | 6,321.00 | 6,450.00 | 6,450.00 | -2.14% | 420 |
| Sep 11, 2026 | 6,605.00 | 6,690.00 | 6,583.00 | 6,591.00 | 6,591.00 | -0.14% | 486 |
| Sep 10, 2026 | 6,850.00 | 6,854.00 | 6,550.00 | 6,600.00 | 6,600.00 | -3.65% | 1,926 |
| Sep 9, 2026 | 6,790.00 | 6,900.00 | 6,770.00 | 6,850.00 | 6,850.00 | 2.07% | 1,295 |
| Sep 8, 2026 | 6,700.00 | 6,822.00 | 6,700.00 | 6,711.00 | 6,711.00 | 0.16% | 412 |
| Sep 7, 2026 | 6,800.00 | 6,800.00 | 6,654.00 | 6,700.00 | 6,700.00 | -2.05% | 108 |
| Sep 4, 2026 | 6,800.00 | 6,840.00 | 6,450.00 | 6,840.00 | 6,840.00 | 1.32% | 828 |
| Sep 3, 2026 | 6,870.00 | 6,870.00 | 6,670.00 | 6,751.00 | 6,751.00 | 2.13% | 1,833 |
| Sep 2, 2026 | 6,481.00 | 6,788.00 | 6,481.00 | 6,610.00 | 6,610.00 | 0.15% | 1,325 |
| Sep 1, 2026 | 6,650.00 | 6,650.00 | 6,415.00 | 6,600.00 | 6,600.00 | -2.94% | 622 |
| 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 |