Société de Therapeutique Marocaine S.A. (CBSE:SOT)
Morocco · Delayed Price · Currency is MAD 1,785.00
-29.00 (-1.60%)
At close: Dec 19, 2025
CBSE:SOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1,780.00 | 1,813.00 | 1,780.00 | 1,785.00 | 1,785.00 | -1.60% | 74 |
| Dec 18, 2025 | 1,760.00 | 1,820.00 | 1,760.00 | 1,814.00 | 1,814.00 | -0.06% | 141 |
| Dec 17, 2025 | 1,800.00 | 1,819.00 | 1,795.00 | 1,815.00 | 1,815.00 | 2.25% | 143 |
| Dec 16, 2025 | 1,800.00 | 1,800.00 | 1,775.00 | 1,775.00 | 1,775.00 | - | 12 |
| Dec 15, 2025 | 1,777.00 | 1,800.00 | 1,735.00 | 1,775.00 | 1,775.00 | - | 87 |
| Dec 12, 2025 | 1,770.00 | 1,775.00 | 1,723.00 | 1,775.00 | 1,775.00 | 1.43% | 723 |
| Dec 11, 2025 | 1,774.00 | 1,774.00 | 1,722.00 | 1,750.00 | 1,750.00 | -1.41% | 326 |
| Dec 10, 2025 | 1,775.00 | 1,775.00 | 1,720.00 | 1,775.00 | 1,775.00 | -0.22% | 29 |
| Dec 9, 2025 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | - | 2 |
| Dec 8, 2025 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | - | 2 |
| Dec 5, 2025 | 1,750.00 | 1,779.00 | 1,750.00 | 1,779.00 | 1,779.00 | -0.45% | 361 |
| Dec 4, 2025 | 1,755.00 | 1,787.00 | 1,750.00 | 1,787.00 | 1,787.00 | 2.11% | 162 |
| Dec 3, 2025 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | -1.46% | 24 |
| Dec 2, 2025 | 1,745.00 | 1,776.00 | 1,745.00 | 1,776.00 | 1,776.00 | -0.06% | 7 |
| Dec 1, 2025 | 1,778.00 | 1,778.00 | 1,745.00 | 1,777.00 | 1,777.00 | 0.11% | 29 |
| Nov 28, 2025 | 1,775.00 | 1,775.00 | 1,745.00 | 1,775.00 | 1,775.00 | -0.22% | 27 |
| Nov 26, 2025 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | -0.50% | 4 |
| Nov 25, 2025 | 1,775.00 | 1,788.00 | 1,775.00 | 1,788.00 | 1,788.00 | 5.11% | 4 |
| Nov 24, 2025 | 1,778.00 | 1,778.00 | 1,701.00 | 1,701.00 | 1,701.00 | -4.44% | 16 |
| Nov 21, 2025 | 1,755.00 | 1,780.00 | 1,755.00 | 1,780.00 | 1,780.00 | -0.11% | 124 |
| Nov 20, 2025 | 1,750.00 | 1,784.00 | 1,750.00 | 1,782.00 | 1,782.00 | 0.73% | 12 |
| Nov 19, 2025 | 1,779.00 | 1,780.00 | 1,693.00 | 1,769.00 | 1,769.00 | -0.56% | 116 |
| Nov 14, 2025 | 1,732.00 | 1,780.00 | 1,730.00 | 1,779.00 | 1,779.00 | -0.06% | 29 |
| Nov 13, 2025 | 1,780.00 | 1,784.00 | 1,780.00 | 1,780.00 | 1,780.00 | - | 18 |
| Nov 12, 2025 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | -0.56% | 22 |
| Nov 11, 2025 | 1,776.00 | 1,790.00 | 1,776.00 | 1,790.00 | 1,790.00 | -0.22% | 27 |
| Nov 10, 2025 | 1,794.00 | 1,794.00 | 1,794.00 | 1,794.00 | 1,794.00 | -0.28% | 15 |
| Nov 7, 2025 | 1,777.00 | 1,834.00 | 1,776.00 | 1,799.00 | 1,799.00 | -1.42% | 60 |
| Nov 5, 2025 | 1,844.00 | 1,844.00 | 1,789.00 | 1,825.00 | 1,825.00 | -0.60% | 65 |
| Nov 3, 2025 | 1,839.00 | 1,839.00 | 1,800.00 | 1,836.00 | 1,836.00 | -0.22% | 96 |
| Oct 31, 2025 | 1,790.00 | 1,840.00 | 1,742.00 | 1,840.00 | 1,840.00 | 2.39% | 678 |
| Oct 30, 2025 | 1,800.00 | 1,800.00 | 1,773.00 | 1,797.00 | 1,797.00 | -0.11% | 34 |
| Oct 29, 2025 | 1,795.00 | 1,818.00 | 1,776.00 | 1,799.00 | 1,799.00 | - | 145 |
| Oct 28, 2025 | 1,820.00 | 1,820.00 | 1,781.00 | 1,799.00 | 1,799.00 | -0.06% | 1,129 |
| Oct 27, 2025 | 1,820.00 | 1,820.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0.61% | 202 |
| Oct 24, 2025 | 1,789.00 | 1,789.00 | 1,789.00 | 1,789.00 | 1,789.00 | - | 346 |
| Oct 23, 2025 | 1,780.00 | 1,789.00 | 1,771.00 | 1,789.00 | 1,789.00 | -0.28% | 2,034 |
| Oct 22, 2025 | 1,770.00 | 1,795.00 | 1,770.00 | 1,794.00 | 1,794.00 | - | 30 |
| Oct 21, 2025 | 1,740.00 | 1,794.00 | 1,740.00 | 1,794.00 | 1,794.00 | -0.33% | 42 |
| Oct 20, 2025 | 1,809.00 | 1,809.00 | 1,731.00 | 1,800.00 | 1,800.00 | 5.20% | 44 |
| Oct 17, 2025 | 1,814.00 | 1,814.00 | 1,711.00 | 1,711.00 | 1,711.00 | -5.94% | 890 |
| Oct 16, 2025 | 1,819.00 | 1,819.00 | 1,819.00 | 1,819.00 | 1,819.00 | 1.22% | 6 |
| Oct 15, 2025 | 1,725.00 | 1,797.00 | 1,725.00 | 1,797.00 | 1,797.00 | -1.21% | 59 |
| Oct 14, 2025 | 1,782.00 | 1,838.00 | 1,723.00 | 1,819.00 | 1,819.00 | -2.88% | 48 |
| Oct 13, 2025 | 1,850.00 | 1,873.00 | 1,850.00 | 1,873.00 | 1,873.00 | 4.06% | 2 |
| Oct 10, 2025 | 1,859.00 | 1,859.00 | 1,780.00 | 1,800.00 | 1,800.00 | - | 720 |
| Oct 9, 2025 | 1,830.00 | 1,878.00 | 1,800.00 | 1,800.00 | 1,800.00 | -4.20% | 646 |
| Oct 8, 2025 | 1,879.00 | 1,879.00 | 1,879.00 | 1,879.00 | 1,879.00 | 2.68% | 2 |
| Oct 7, 2025 | 1,835.00 | 1,849.00 | 1,800.00 | 1,830.00 | 1,830.00 | -3.17% | 2,329 |
| Oct 6, 2025 | 1,792.00 | 1,896.00 | 1,785.00 | 1,890.00 | 1,890.00 | 2.16% | 99 |