Société Nationale d'Electrolyse et de Pétrochimie S.A. (CBSE:SNP)
Morocco · Delayed Price · Currency is MAD 501.00
+20.95 (4.36%)
At close: Nov 28, 2025
CBSE:SNP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 499.00 | 501.00 | 485.00 | 501.00 | 501.00 | 4.36% | 702 |
| Nov 27, 2025 | 504.00 | 505.00 | 480.05 | 480.05 | 480.05 | -4.18% | 542 |
| Nov 26, 2025 | 500.00 | 504.90 | 500.00 | 501.00 | 501.00 | 0.20% | 108 |
| Nov 25, 2025 | 489.00 | 500.00 | 484.00 | 500.00 | 500.00 | 2.88% | 123 |
| Nov 24, 2025 | 488.00 | 490.00 | 485.00 | 486.00 | 486.00 | -0.82% | 50 |
| Nov 21, 2025 | 496.00 | 496.00 | 483.00 | 490.00 | 490.00 | 2.08% | 182 |
| Nov 20, 2025 | 517.80 | 517.80 | 480.00 | 480.00 | 480.00 | -3.23% | 1,535 |
| Nov 19, 2025 | 527.00 | 530.00 | 496.00 | 496.00 | 496.00 | -3.73% | 2,283 |
| Nov 17, 2025 | 518.00 | 518.00 | 515.00 | 515.20 | 515.20 | -0.35% | 289 |
| Nov 14, 2025 | 543.90 | 543.90 | 517.00 | 517.00 | 517.00 | -5.10% | 317 |
| Nov 13, 2025 | 545.00 | 545.00 | 544.80 | 544.80 | 544.80 | 2.60% | 36 |
| Nov 12, 2025 | 531.00 | 545.90 | 531.00 | 531.00 | 531.00 | -2.57% | 78 |
| Nov 11, 2025 | 534.00 | 545.00 | 530.50 | 545.00 | 545.00 | 2.77% | 56 |
| Nov 10, 2025 | 535.00 | 535.00 | 530.30 | 530.30 | 530.30 | -1.80% | 24 |
| Nov 7, 2025 | 538.00 | 540.00 | 530.00 | 540.00 | 540.00 | - | 202 |
| Nov 5, 2025 | 540.00 | 540.00 | 536.10 | 540.00 | 540.00 | -0.92% | 343 |
| Nov 4, 2025 | 550.00 | 550.00 | 545.00 | 545.00 | 545.00 | -0.91% | 858 |
| Nov 3, 2025 | 551.00 | 559.00 | 550.00 | 550.00 | 550.00 | - | 837 |
| Oct 31, 2025 | 561.90 | 561.90 | 550.00 | 550.00 | 550.00 | 0.20% | 670 |
| Oct 30, 2025 | 550.00 | 550.00 | 547.00 | 548.90 | 548.90 | -0.20% | 677 |
| Oct 29, 2025 | 559.90 | 559.90 | 547.00 | 550.00 | 550.00 | 0.02% | 1,390 |
| Oct 28, 2025 | 550.00 | 550.00 | 546.20 | 549.90 | 549.90 | 0.64% | 1,160 |
| Oct 27, 2025 | 551.10 | 562.00 | 546.00 | 546.40 | 546.40 | -0.65% | 1,737 |
| Oct 24, 2025 | 550.00 | 559.00 | 549.00 | 550.00 | 550.00 | -0.49% | 364 |
| Oct 23, 2025 | 543.00 | 554.90 | 543.00 | 552.70 | 552.70 | 2.35% | 89 |
| Oct 22, 2025 | 542.50 | 569.00 | 540.00 | 540.00 | 540.00 | 0.93% | 10,377 |
| Oct 21, 2025 | 540.00 | 543.80 | 535.00 | 535.00 | 535.00 | 0.94% | 72 |
| Oct 20, 2025 | 520.00 | 537.60 | 520.00 | 530.00 | 530.00 | 1.92% | 184 |
| Oct 17, 2025 | 542.40 | 542.40 | 520.00 | 520.00 | 520.00 | - | 296 |
| Oct 16, 2025 | 538.10 | 538.10 | 520.00 | 520.00 | 520.00 | -3.35% | 418 |
| Oct 15, 2025 | 531.00 | 540.00 | 523.00 | 538.00 | 538.00 | 0.56% | 232 |
| Oct 14, 2025 | 535.00 | 546.90 | 531.00 | 535.00 | 535.00 | -2.35% | 71 |
| Oct 13, 2025 | 535.10 | 547.90 | 535.00 | 547.90 | 547.90 | -0.38% | 107 |
| Oct 10, 2025 | 530.00 | 554.00 | 530.00 | 550.00 | 550.00 | 3.77% | 86 |
| Oct 9, 2025 | 546.00 | 554.40 | 530.00 | 530.00 | 530.00 | -2.93% | 733 |
| Oct 8, 2025 | 545.10 | 554.40 | 545.00 | 546.00 | 546.00 | -0.73% | 740 |
| Oct 7, 2025 | 554.50 | 554.50 | 545.00 | 550.00 | 550.00 | 1.29% | 180 |
| Oct 6, 2025 | 577.00 | 577.00 | 540.00 | 543.00 | 543.00 | 1.88% | 1,181 |
| Oct 3, 2025 | 520.10 | 571.90 | 520.10 | 533.00 | 533.00 | 2.50% | 904 |
| Oct 2, 2025 | 525.00 | 526.90 | 500.00 | 520.00 | 520.00 | -3.70% | 567 |
| Oct 1, 2025 | 558.00 | 558.00 | 540.00 | 540.00 | 540.00 | -1.82% | 1,430 |
| Sep 30, 2025 | 566.00 | 566.00 | 540.00 | 550.00 | 550.00 | -2.55% | 1,259 |
| Sep 29, 2025 | 564.40 | 564.40 | 564.40 | 564.40 | 564.40 | -9.98% | 911 |
| Sep 26, 2025 | 625.00 | 627.00 | 610.00 | 627.00 | 627.00 | - | 689 |
| Sep 25, 2025 | 610.00 | 627.00 | 610.00 | 627.00 | 627.00 | 0.64% | 301 |
| Sep 24, 2025 | 620.00 | 623.00 | 610.00 | 623.00 | 623.00 | 0.48% | 451 |
| Sep 23, 2025 | 616.00 | 628.00 | 616.00 | 620.00 | 620.00 | -1.12% | 88 |
| Sep 22, 2025 | 612.10 | 629.00 | 610.20 | 627.00 | 627.00 | -0.48% | 142 |
| Sep 19, 2025 | 610.00 | 630.00 | 603.00 | 630.00 | 630.00 | 3.28% | 598 |
| Sep 18, 2025 | 612.00 | 630.00 | 610.00 | 610.00 | 610.00 | -1.61% | 880 |