Société Nationale d'Electrolyse et de Pétrochimie S.A. (CBSE:SNP)
Morocco · Delayed Price · Currency is MAD 690.10
-8.90 (-1.27%)
At close: Jul 29, 2025
CBSE:SNP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 681.00 | 699.00 | 675.00 | 699.00 | 699.00 | 1.29% | 10,895 |
| Jul 29, 2025 | 690.00 | 695.00 | 690.00 | 690.10 | 690.10 | -1.27% | 244 |
| Jul 28, 2025 | 698.80 | 699.00 | 690.00 | 699.00 | 699.00 | - | 443 |
| Jul 25, 2025 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | - | 5 |
| Jul 24, 2025 | 681.10 | 699.00 | 681.10 | 699.00 | 699.00 | -0.11% | 356 |
| Jul 23, 2025 | 705.00 | 705.00 | 699.80 | 699.80 | 699.80 | -0.03% | 201 |
| Jul 22, 2025 | 699.90 | 700.00 | 680.00 | 700.00 | 700.00 | 1.45% | 340 |
| Jul 18, 2025 | 663.20 | 690.00 | 661.00 | 690.00 | 690.00 | 2.99% | 1,746 |
| Jul 17, 2025 | 667.00 | 670.00 | 664.00 | 670.00 | 670.00 | 0.51% | 188 |
| Jul 16, 2025 | 663.20 | 666.60 | 663.20 | 666.60 | 666.60 | 0.50% | 505 |
| Jul 15, 2025 | 662.10 | 663.40 | 662.10 | 663.30 | 663.30 | -2.44% | 71 |
| Jul 14, 2025 | 670.00 | 679.90 | 660.00 | 679.90 | 679.90 | -0.01% | 740 |
| Jul 11, 2025 | 680.00 | 680.00 | 661.10 | 680.00 | 680.00 | - | 664 |
| Jul 10, 2025 | 680.00 | 690.00 | 659.80 | 680.00 | 680.00 | 0.59% | 2,135 |
| Jul 9, 2025 | 688.00 | 690.00 | 668.50 | 676.00 | 676.00 | -2.73% | 854 |
| Jul 8, 2025 | 684.20 | 695.00 | 680.00 | 695.00 | 695.00 | -0.57% | 614 |
| Jul 7, 2025 | 705.00 | 718.00 | 684.00 | 699.00 | 699.00 | -0.85% | 1,234 |
| Jul 4, 2025 | 707.00 | 707.00 | 685.10 | 705.00 | 705.00 | -0.27% | 220 |
| Jul 3, 2025 | 700.00 | 706.90 | 685.10 | 706.90 | 706.90 | -0.16% | 241 |
| Jul 2, 2025 | 691.00 | 708.00 | 691.00 | 708.00 | 708.00 | 2.45% | 543 |
| Jul 1, 2025 | 692.00 | 700.00 | 690.60 | 691.10 | 691.10 | 0.14% | 38 |
| Jun 30, 2025 | 712.00 | 735.00 | 690.10 | 690.10 | 690.10 | -3.28% | 1,610 |
| Jun 26, 2025 | 695.50 | 713.50 | 695.50 | 713.50 | 713.50 | - | 264 |
| Jun 25, 2025 | 697.20 | 714.90 | 690.00 | 713.50 | 713.50 | 0.49% | 6,907 |
| Jun 24, 2025 | 709.90 | 710.00 | 694.20 | 710.00 | 710.00 | 1.43% | 2,154 |
| Jun 23, 2025 | 710.00 | 710.00 | 681.00 | 700.00 | 700.00 | -1.96% | 1,533 |
| Jun 20, 2025 | 699.00 | 714.00 | 684.00 | 714.00 | 714.00 | 2.15% | 4,015 |
| Jun 19, 2025 | 696.00 | 699.00 | 680.20 | 699.00 | 699.00 | -2.22% | 316 |
| Jun 18, 2025 | 705.00 | 714.90 | 703.10 | 714.90 | 714.90 | -1.37% | 2,307 |
| Jun 17, 2025 | 724.90 | 724.90 | 709.10 | 724.80 | 724.80 | -0.03% | 398 |
| Jun 16, 2025 | 738.00 | 738.00 | 694.10 | 725.00 | 725.00 | -3.32% | 840 |
| Jun 13, 2025 | 727.50 | 749.90 | 680.00 | 749.90 | 749.90 | 2.59% | 14,065 |
| Jun 12, 2025 | 733.90 | 740.00 | 710.00 | 731.00 | 731.00 | -0.25% | 1,358 |
| Jun 11, 2025 | 722.00 | 732.80 | 722.00 | 732.80 | 732.80 | -0.37% | 201 |
| Jun 10, 2025 | 739.90 | 739.90 | 720.00 | 735.50 | 735.50 | 2.00% | 52 |
| Jun 6, 2025 | 742.00 | 747.70 | 720.00 | 721.10 | 721.10 | 0.15% | 1,796 |
| Jun 5, 2025 | 739.00 | 739.00 | 710.00 | 720.00 | 720.00 | -1.77% | 2,645 |
| Jun 4, 2025 | 740.00 | 745.00 | 721.50 | 733.00 | 733.00 | -0.27% | 837 |
| Jun 3, 2025 | 750.00 | 750.00 | 735.00 | 735.00 | 735.00 | -1.21% | 1,064 |
| Jun 2, 2025 | 730.00 | 746.70 | 716.00 | 744.00 | 744.00 | 2.72% | 2,655 |
| May 30, 2025 | 698.00 | 749.00 | 698.00 | 724.30 | 724.30 | 3.77% | 47,938 |
| May 29, 2025 | 680.00 | 698.00 | 680.00 | 698.00 | 698.00 | 1.16% | 367 |
| May 28, 2025 | 682.00 | 690.00 | 680.00 | 690.00 | 690.00 | - | 190 |
| May 27, 2025 | 680.00 | 700.00 | 680.00 | 690.00 | 690.00 | -1.29% | 920 |
| May 26, 2025 | 699.80 | 700.00 | 681.00 | 699.00 | 699.00 | -0.14% | 558 |
| May 23, 2025 | 670.10 | 700.00 | 660.00 | 700.00 | 700.00 | 2.94% | 5,333 |
| May 22, 2025 | 660.00 | 680.00 | 659.00 | 680.00 | 680.00 | - | 601 |
| May 21, 2025 | 670.00 | 680.00 | 655.00 | 680.00 | 680.00 | - | 245 |
| May 20, 2025 | 651.10 | 680.00 | 650.10 | 680.00 | 680.00 | 3.03% | 116 |
| May 19, 2025 | 665.00 | 665.00 | 649.90 | 660.00 | 660.00 | -0.75% | 514 |