Société Nationale d'Electrolyse et de Pétrochimie S.A. (CBSE:SNP)
Morocco · Delayed Price · Currency is MAD 627.00
+4.00 (0.64%)
At close: Sep 25, 2025
CBSE:SNP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 17, 2025 | 638.50 | 638.50 | 619.00 | 620.00 | 620.00 | -1.59% | 428 |
| Sep 16, 2025 | 633.00 | 645.00 | 630.00 | 630.00 | 630.00 | -0.47% | 141 |
| Sep 15, 2025 | 630.20 | 657.00 | 630.00 | 633.00 | 633.00 | -2.31% | 1,424 |
| Sep 12, 2025 | 650.00 | 650.00 | 630.90 | 648.00 | 648.00 | 1.25% | 6,402 |
| Sep 11, 2025 | 638.00 | 641.40 | 626.00 | 640.00 | 640.00 | 2.24% | 478 |
| Sep 10, 2025 | 613.00 | 645.20 | 613.00 | 626.00 | 626.00 | 4.16% | 975 |
| Sep 9, 2025 | 660.00 | 660.00 | 601.00 | 601.00 | 601.00 | -7.68% | 2,584 |
| Sep 8, 2025 | 677.00 | 677.00 | 651.00 | 651.00 | 651.00 | -1.36% | 579 |
| Sep 4, 2025 | 656.10 | 673.90 | 650.00 | 660.00 | 660.00 | -1.49% | 1,565 |
| Sep 3, 2025 | 666.00 | 670.00 | 650.00 | 670.00 | 670.00 | 0.60% | 1,010 |
| Sep 2, 2025 | 664.00 | 670.00 | 651.00 | 666.00 | 666.00 | 0.30% | 737 |
| Sep 1, 2025 | 665.00 | 670.00 | 656.00 | 664.00 | 664.00 | 1.22% | 1,426 |
| 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 |