Société de Therapeutique Marocaine S.A. (CBSE:SOT)
Morocco · Delayed Price · Currency is MAD 1,750.00
-49.00 (-2.72%)
At close: Jan 30, 2026
CBSE:SOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1,805.00 | 1,805.00 | 1,750.00 | 1,750.00 | 1,750.00 | -2.72% | 36 |
| Jan 29, 2026 | 1,810.00 | 1,810.00 | 1,755.00 | 1,799.00 | 1,799.00 | 0.22% | 5,195 |
| Jan 28, 2026 | 1,725.00 | 1,820.00 | 1,725.00 | 1,795.00 | 1,795.00 | 0.96% | 131 |
| Jan 27, 2026 | 1,790.00 | 1,790.00 | 1,778.00 | 1,778.00 | 1,778.00 | -1.66% | 2 |
| Jan 26, 2026 | 1,715.00 | 1,819.00 | 1,705.00 | 1,808.00 | 1,808.00 | 4.45% | 33 |
| Jan 23, 2026 | 1,735.00 | 1,830.00 | 1,731.00 | 1,731.00 | 1,731.00 | -1.09% | 328 |
| Jan 22, 2026 | 1,820.00 | 1,850.00 | 1,732.00 | 1,750.00 | 1,750.00 | -2.78% | 157 |
| Jan 21, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | -3.74% | 15 |
| Jan 20, 2026 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 0.16% | 2 |
| Jan 19, 2026 | 1,869.00 | 1,869.00 | 1,780.00 | 1,867.00 | 1,867.00 | 0.11% | 6 |
| Jan 16, 2026 | 1,860.00 | 1,865.00 | 1,860.00 | 1,865.00 | 1,865.00 | 0.11% | 53 |
| Jan 15, 2026 | 1,859.00 | 1,863.00 | 1,859.00 | 1,863.00 | 1,863.00 | 0.05% | 65 |
| Jan 13, 2026 | 1,864.00 | 1,864.00 | 1,777.00 | 1,862.00 | 1,862.00 | -0.11% | 99 |
| Jan 12, 2026 | 1,865.00 | 1,865.00 | 1,780.00 | 1,864.00 | 1,864.00 | 0.76% | 1,579 |
| Jan 9, 2026 | 1,850.00 | 1,865.00 | 1,800.00 | 1,850.00 | 1,850.00 | -0.80% | 325 |
| Jan 8, 2026 | 1,839.00 | 1,873.00 | 1,800.00 | 1,865.00 | 1,865.00 | 1.97% | 27 |
| Jan 7, 2026 | 1,800.00 | 1,838.00 | 1,750.00 | 1,829.00 | 1,829.00 | -0.60% | 183 |
| Jan 6, 2026 | 1,845.00 | 1,845.00 | 1,800.00 | 1,840.00 | 1,840.00 | -0.49% | 58 |
| Jan 5, 2026 | 1,850.00 | 1,875.00 | 1,849.00 | 1,849.00 | 1,849.00 | -1.39% | 22 |
| Jan 2, 2026 | 1,850.00 | 1,875.00 | 1,805.00 | 1,875.00 | 1,875.00 | 1.35% | 100 |
| Dec 31, 2025 | 1,814.00 | 1,889.00 | 1,814.00 | 1,850.00 | 1,850.00 | 1.98% | 507 |
| Dec 30, 2025 | 1,818.00 | 1,818.00 | 1,750.00 | 1,814.00 | 1,814.00 | 4.25% | 538 |
| Dec 29, 2025 | 1,820.00 | 1,820.00 | 1,740.00 | 1,740.00 | 1,740.00 | 0.52% | 138 |
| Dec 26, 2025 | 1,815.00 | 1,820.00 | 1,731.00 | 1,731.00 | 1,731.00 | -4.68% | 644 |
| Dec 25, 2025 | 1,816.00 | 1,816.00 | 1,816.00 | 1,816.00 | 1,816.00 | 0.89% | 5 |
| Dec 24, 2025 | 1,818.00 | 1,818.00 | 1,760.00 | 1,800.00 | 1,800.00 | -1.10% | 538 |
| Dec 23, 2025 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | - | 8 |
| Dec 22, 2025 | 1,780.00 | 1,820.00 | 1,780.00 | 1,820.00 | 1,820.00 | 1.96% | 39 |
| 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 |