Société de Therapeutique Marocaine S.A. (CBSE:SOT)
Morocco · Delayed Price · Currency is MAD 359.95
-0.05 (-0.01%)
At close: Jul 20, 2026
CBSE:SOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 365.00 | 365.95 | 356.05 | 360.00 | 360.00 | -1.76% | 572 |
| Jul 16, 2026 | 357.05 | 367.85 | 357.05 | 366.45 | 366.45 | -0.41% | 78 |
| Jul 15, 2026 | 357.15 | 367.95 | 357.15 | 367.95 | 367.95 | -0.27% | 85 |
| Jul 14, 2026 | 357.05 | 368.95 | 356.05 | 368.95 | 368.95 | 0.53% | 161 |
| Jul 13, 2026 | 355.00 | 370.00 | 355.00 | 367.00 | 367.00 | -0.76% | 93 |
| Jul 10, 2026 | 352.05 | 369.90 | 352.05 | 369.80 | 369.80 | - | 294 |
| Jul 9, 2026 | 365.00 | 375.00 | 350.25 | 369.80 | 369.80 | 2.42% | 289 |
| Jul 8, 2026 | 368.00 | 368.00 | 355.05 | 361.05 | 361.05 | - | 65 |
| Jul 7, 2026 | 370.00 | 379.85 | 361.05 | 361.05 | 361.05 | -1.97% | 156 |
| Jul 6, 2026 | 384.95 | 384.95 | 364.00 | 368.30 | 368.30 | -4.57% | 305 |
| Jul 3, 2026 | 368.35 | 385.95 | 361.00 | 385.95 | 385.95 | 4.74% | 2,083 |
| Jul 2, 2026 | 360.00 | 369.95 | 337.00 | 368.50 | 368.50 | 0.85% | 903 |
| Jun 30, 2026 | 374.00 | 374.00 | 372.00 | 372.00 | 365.40 | -1.82% | 49 |
| Jun 29, 2026 | 379.00 | 379.00 | 368.00 | 378.90 | 372.18 | -0.16% | 70 |
| Jun 26, 2026 | 379.45 | 379.50 | 379.45 | 379.50 | 372.77 | -0.12% | 4 |
| Jun 25, 2026 | 359.00 | 379.95 | 358.00 | 379.95 | 373.21 | 1.05% | 894 |
| Jun 23, 2026 | 359.00 | 376.00 | 355.00 | 376.00 | 369.33 | 2.17% | 324 |
| Jun 22, 2026 | 379.00 | 379.00 | 368.00 | 368.00 | 361.47 | -2.90% | 137 |
| Jun 19, 2026 | 369.00 | 379.80 | 369.00 | 379.00 | 372.28 | -0.25% | 858 |
| Jun 18, 2026 | 372.00 | 379.95 | 368.50 | 379.95 | 373.21 | -0.01% | 1,138 |
| Jun 16, 2026 | 377.00 | 380.00 | 368.20 | 380.00 | 373.26 | 0.85% | 145 |
| Jun 15, 2026 | 385.00 | 385.00 | 367.00 | 376.80 | 370.11 | -0.84% | 162 |
| Jun 12, 2026 | 370.00 | 380.00 | 349.00 | 380.00 | 373.26 | 8.57% | 1,758 |
| Jun 11, 2026 | 377.60 | 377.60 | 350.00 | 350.00 | 343.79 | -3.63% | 587 |
| Jun 10, 2026 | 379.40 | 379.50 | 363.00 | 363.20 | 356.76 | -4.14% | 127 |
| Jun 9, 2026 | 379.50 | 379.50 | 371.00 | 378.90 | 372.18 | -0.29% | 39 |
| Jun 8, 2026 | 381.00 | 381.00 | 369.00 | 380.00 | 373.26 | - | 107 |
| Jun 5, 2026 | 375.00 | 380.00 | 373.00 | 380.00 | 373.26 | 0.53% | 1,133 |
| Jun 4, 2026 | 366.00 | 379.00 | 366.00 | 378.00 | 371.29 | 0.80% | 138 |
| Jun 3, 2026 | 380.00 | 380.00 | 375.00 | 375.00 | 368.35 | -1.83% | 2,142 |
| Jun 2, 2026 | 386.00 | 387.50 | 380.00 | 382.00 | 375.22 | -3.29% | 2,021 |
| Jun 1, 2026 | 377.00 | 395.00 | 361.50 | 395.00 | 387.99 | 4.77% | 2,212 |
| May 26, 2026 | 374.00 | 379.00 | 360.00 | 377.00 | 370.31 | -0.53% | 727 |
| May 25, 2026 | 382.80 | 382.80 | 369.00 | 379.00 | 372.28 | -0.26% | 2,183 |
| May 22, 2026 | 371.00 | 380.00 | 360.00 | 380.00 | 373.26 | 2.98% | 5,304 |
| May 21, 2026 | 370.00 | 374.90 | 359.00 | 369.00 | 362.45 | -0.24% | 3,199 |
| May 20, 2026 | 375.00 | 375.00 | 360.10 | 369.90 | 363.34 | -0.83% | 464 |
| May 19, 2026 | 369.00 | 375.00 | 368.90 | 373.00 | 366.38 | 0.82% | 1,121 |
| May 18, 2026 | 369.95 | 370.00 | 360.05 | 369.95 | 363.39 | -1.08% | 180 |
| May 15, 2026 | 374.50 | 374.50 | 360.00 | 374.00 | 367.36 | 1.08% | 2,876 |
| May 14, 2026 | 370.00 | 374.00 | 360.00 | 370.00 | 363.44 | 1.65% | 11,871 |
| May 13, 2026 | 374.00 | 374.00 | 362.70 | 364.00 | 357.54 | -1.62% | 739 |
| May 12, 2026 | 374.00 | 375.00 | 370.00 | 370.00 | 363.44 | -0.80% | 8,993 |
| May 11, 2026 | 377.95 | 383.00 | 373.00 | 373.00 | 366.38 | -1.54% | 3,169 |
| May 8, 2026 | 382.90 | 382.90 | 372.00 | 378.85 | 372.13 | -1.60% | 2,075 |
| May 7, 2026 | 386.00 | 386.00 | 378.00 | 385.00 | 378.17 | 0.27% | 4,008 |
| May 6, 2026 | 386.00 | 386.00 | 375.00 | 383.95 | 377.14 | 4.33% | 16,697 |
| May 5, 2026 | 373.00 | 373.00 | 362.00 | 368.00 | 361.47 | 8.24% | 2,480 |
| May 4, 2026 | 336.20 | 355.80 | 336.20 | 340.00 | 333.97 | - | 2,880 |
| Apr 30, 2026 | 343.00 | 345.60 | 340.00 | 340.00 | 333.97 | -1.22% | 700 |