Société Nationale d'Electrolyse et de Pétrochimie S.A. (CBSE:SNP)
Morocco · Delayed Price · Currency is MAD 666.00
+2.00 (0.30%)
At close: Sep 2, 2025
CBSE:SNP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 705.10 | 718.00 | 656.00 | 656.00 | 656.00 | -5.73% | 7,907 |
| Aug 28, 2025 | 699.00 | 699.00 | 683.00 | 695.90 | 695.90 | 1.86% | 358 |
| Aug 27, 2025 | 688.00 | 688.00 | 683.20 | 683.20 | 683.20 | -1.54% | 281 |
| Aug 26, 2025 | 683.10 | 693.90 | 683.10 | 693.90 | 693.90 | -0.07% | 462 |
| Aug 25, 2025 | 680.00 | 694.40 | 680.00 | 694.40 | 694.40 | 0.78% | 599 |
| Aug 22, 2025 | 675.10 | 695.00 | 675.10 | 689.00 | 689.00 | 2.07% | 60 |
| Aug 19, 2025 | 699.70 | 699.70 | 675.00 | 675.00 | 675.00 | -1.20% | 2,877 |
| Aug 18, 2025 | 695.00 | 699.00 | 683.20 | 683.20 | 683.20 | -1.70% | 101 |
| Aug 15, 2025 | 682.50 | 695.00 | 682.20 | 695.00 | 695.00 | 2.18% | 273 |
| Aug 13, 2025 | 698.00 | 698.00 | 680.00 | 680.20 | 680.20 | -1.71% | 211 |
| Aug 12, 2025 | 695.00 | 695.00 | 680.00 | 692.00 | 692.00 | -0.57% | 852 |
| Aug 11, 2025 | 707.00 | 708.00 | 696.00 | 696.00 | 696.00 | -0.57% | 778 |
| Aug 8, 2025 | 695.00 | 710.00 | 690.00 | 700.00 | 700.00 | - | 4,816 |
| Aug 7, 2025 | 686.10 | 700.00 | 686.00 | 700.00 | 700.00 | 0.29% | 6,766 |
| Aug 6, 2025 | 685.10 | 698.00 | 684.00 | 698.00 | 698.00 | - | 598 |
| Aug 5, 2025 | 690.00 | 698.00 | 688.50 | 698.00 | 698.00 | - | 90 |
| Aug 4, 2025 | 681.20 | 698.00 | 680.00 | 698.00 | 698.00 | 0.16% | 594 |
| Aug 1, 2025 | 685.00 | 699.00 | 683.00 | 696.90 | 696.90 | -0.30% | 898 |
| 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 |