Société de Therapeutique Marocaine S.A. (CBSE:SOT)
Morocco · Delayed Price · Currency is MAD 1,920.00
+31.00 (1.64%)
At close: Sep 4, 2025
CBSE:SOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1,900.00 | 1,920.00 | 1,880.00 | 1,920.00 | 1,920.00 | 1.64% | 806 |
| Sep 3, 2025 | 1,879.00 | 1,900.00 | 1,871.00 | 1,889.00 | 1,889.00 | 0.48% | 22,004 |
| Sep 2, 2025 | 1,855.00 | 1,880.00 | 1,810.00 | 1,880.00 | 1,880.00 | - | 339 |
| Sep 1, 2025 | 1,855.00 | 1,900.00 | 1,855.00 | 1,880.00 | 1,880.00 | 1.62% | 1,059 |
| Aug 29, 2025 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 0.60% | 300 |
| Aug 28, 2025 | 1,767.00 | 1,850.00 | 1,767.00 | 1,839.00 | 1,839.00 | 1.32% | 4,003 |
| Aug 27, 2025 | 1,771.00 | 1,815.00 | 1,771.00 | 1,815.00 | 1,815.00 | - | 361 |
| Aug 26, 2025 | 1,800.00 | 1,815.00 | 1,800.00 | 1,815.00 | 1,815.00 | - | 10 |
| Aug 25, 2025 | 1,747.00 | 1,820.00 | 1,747.00 | 1,815.00 | 1,815.00 | -0.55% | 86 |
| Aug 22, 2025 | 1,740.00 | 1,825.00 | 1,740.00 | 1,825.00 | 1,825.00 | 1.39% | 636 |
| Aug 19, 2025 | 1,785.00 | 1,809.00 | 1,750.00 | 1,800.00 | 1,800.00 | -0.22% | 99 |
| Aug 18, 2025 | 1,825.00 | 1,825.00 | 1,780.00 | 1,804.00 | 1,804.00 | -0.88% | 543 |
| Aug 15, 2025 | 1,785.00 | 1,829.00 | 1,785.00 | 1,820.00 | 1,820.00 | -0.55% | 1,415 |
| Aug 13, 2025 | 1,780.00 | 1,835.00 | 1,780.00 | 1,830.00 | 1,830.00 | -0.27% | 269 |
| Aug 11, 2025 | 1,850.00 | 1,850.00 | 1,830.00 | 1,835.00 | 1,835.00 | -0.81% | 135 |
| Aug 8, 2025 | 1,751.00 | 1,850.00 | 1,751.00 | 1,850.00 | 1,850.00 | 2.83% | 4,310 |
| Aug 7, 2025 | 1,815.00 | 1,815.00 | 1,752.00 | 1,799.00 | 1,799.00 | 1.70% | 1,546 |
| Aug 6, 2025 | 1,732.00 | 1,787.00 | 1,731.00 | 1,769.00 | 1,769.00 | -0.56% | 1,237 |
| Aug 5, 2025 | 1,727.00 | 1,791.00 | 1,727.00 | 1,779.00 | 1,779.00 | -0.56% | 597 |
| Aug 4, 2025 | 1,800.00 | 1,805.00 | 1,750.00 | 1,789.00 | 1,789.00 | -0.61% | 611 |
| Aug 1, 2025 | 1,768.00 | 1,818.00 | 1,751.00 | 1,800.00 | 1,800.00 | -1.10% | 1,636 |
| Jul 31, 2025 | 1,758.00 | 1,820.00 | 1,758.00 | 1,820.00 | 1,820.00 | -0.87% | 845 |
| Jul 29, 2025 | 1,771.00 | 1,840.00 | 1,757.00 | 1,836.00 | 1,836.00 | 1.66% | 667 |
| Jul 28, 2025 | 1,841.00 | 1,841.00 | 1,770.00 | 1,806.00 | 1,806.00 | -0.11% | 1,350 |
| Jul 25, 2025 | 1,790.00 | 1,845.00 | 1,788.00 | 1,808.00 | 1,808.00 | 1.01% | 9,539 |
| Jul 24, 2025 | 1,776.00 | 1,797.00 | 1,751.00 | 1,790.00 | 1,790.00 | 1.88% | 5,897 |
| Jul 23, 2025 | 1,750.00 | 1,777.00 | 1,679.00 | 1,757.00 | 1,757.00 | 2.09% | 2,824 |
| Jul 22, 2025 | 1,831.00 | 1,879.00 | 1,711.00 | 1,721.00 | 1,721.00 | -9.42% | 4,857 |
| Jul 21, 2025 | 1,811.00 | 1,950.00 | 1,811.00 | 1,900.00 | 1,900.00 | 4.97% | 566 |
| Jul 18, 2025 | 1,700.00 | 1,817.00 | 1,700.00 | 1,810.00 | 1,810.00 | 9.56% | 14,644 |
| Jul 17, 2025 | 1,640.00 | 1,700.00 | 1,640.00 | 1,652.00 | 1,652.00 | 0.55% | 954 |
| Jul 16, 2025 | 1,628.00 | 1,647.00 | 1,620.00 | 1,643.00 | 1,643.00 | 0.86% | 535 |
| Jul 15, 2025 | 1,630.00 | 1,660.00 | 1,625.00 | 1,629.00 | 1,629.00 | 0.25% | 207 |
| Jul 14, 2025 | 1,700.00 | 1,700.00 | 1,625.00 | 1,625.00 | 1,625.00 | -0.91% | 246 |
| Jul 11, 2025 | 1,670.00 | 1,700.00 | 1,640.00 | 1,640.00 | 1,640.00 | -1.20% | 10,666 |
| Jul 10, 2025 | 1,600.00 | 1,690.00 | 1,600.00 | 1,660.00 | 1,660.00 | 4.47% | 12,471 |
| Jul 9, 2025 | 1,540.00 | 1,590.00 | 1,523.00 | 1,589.00 | 1,589.00 | 4.88% | 16,321 |
| Jul 8, 2025 | 1,500.00 | 1,554.00 | 1,500.00 | 1,515.00 | 1,515.00 | 1.00% | 5,494 |
| Jul 7, 2025 | 1,545.00 | 1,554.00 | 1,500.00 | 1,500.00 | 1,500.00 | 3.02% | 4,114 |
| Jul 4, 2025 | 1,480.00 | 1,530.00 | 1,450.00 | 1,456.00 | 1,456.00 | -2.93% | 177 |
| Jul 3, 2025 | 1,500.00 | 1,545.00 | 1,500.00 | 1,500.00 | 1,500.00 | -3.23% | 99 |
| Jul 2, 2025 | 1,560.00 | 1,560.00 | 1,487.00 | 1,550.00 | 1,550.00 | - | 133 |
| Jul 1, 2025 | 1,475.00 | 1,550.00 | 1,411.00 | 1,550.00 | 1,550.00 | 5.08% | 35 |
| Jun 30, 2025 | 1,500.00 | 1,559.00 | 1,475.00 | 1,475.00 | 1,475.00 | -1.67% | 629 |
| Jun 26, 2025 | 1,456.00 | 1,545.00 | 1,456.00 | 1,500.00 | 1,500.00 | 0.13% | 1,077 |
| Jun 25, 2025 | 1,470.00 | 1,540.00 | 1,470.00 | 1,498.00 | 1,498.00 | 2.18% | 3,150 |
| Jun 24, 2025 | 1,465.00 | 1,499.00 | 1,465.00 | 1,466.00 | 1,466.00 | 2.88% | 69 |
| Jun 23, 2025 | 1,390.00 | 1,488.00 | 1,390.00 | 1,425.00 | 1,425.00 | 1.79% | 1,150 |
| Jun 20, 2025 | 1,400.00 | 1,513.00 | 1,400.00 | 1,400.00 | 1,400.00 | -0.43% | 4,284 |
| Jun 19, 2025 | 1,504.00 | 1,504.00 | 1,400.00 | 1,406.00 | 1,378.00 | -3.03% | 1,241 |