Société de Therapeutique Marocaine S.A. (CBSE:SOT)
Morocco · Delayed Price · Currency is MAD 369.95
-4.05 (-1.08%)
At close: May 18, 2026
CBSE:SOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 369.95 | 370.00 | 360.05 | 369.95 | 369.95 | -1.08% | 180 |
| May 15, 2026 | 374.50 | 374.50 | 360.00 | 374.00 | 374.00 | 1.08% | 2,876 |
| May 14, 2026 | 370.00 | 374.00 | 360.00 | 370.00 | 370.00 | 1.65% | 11,871 |
| May 13, 2026 | 374.00 | 374.00 | 362.70 | 364.00 | 364.00 | -1.62% | 739 |
| May 12, 2026 | 374.00 | 375.00 | 370.00 | 370.00 | 370.00 | -0.80% | 8,993 |
| May 11, 2026 | 377.95 | 383.00 | 373.00 | 373.00 | 373.00 | -1.54% | 3,169 |
| May 8, 2026 | 382.90 | 382.90 | 372.00 | 378.85 | 378.85 | -1.60% | 2,075 |
| May 7, 2026 | 386.00 | 386.00 | 378.00 | 385.00 | 385.00 | 0.27% | 4,008 |
| May 6, 2026 | 386.00 | 386.00 | 375.00 | 383.95 | 383.95 | 4.33% | 16,697 |
| May 5, 2026 | 373.00 | 373.00 | 362.00 | 368.00 | 368.00 | 8.24% | 2,480 |
| May 4, 2026 | 336.20 | 355.80 | 336.20 | 340.00 | 340.00 | - | 2,880 |
| Apr 30, 2026 | 343.00 | 345.60 | 340.00 | 340.00 | 340.00 | -1.22% | 700 |
| Apr 29, 2026 | 347.40 | 347.40 | 344.20 | 344.20 | 344.20 | 0.23% | 705 |
| Apr 28, 2026 | 341.20 | 350.80 | 341.20 | 343.40 | 343.40 | -2.50% | 1,635 |
| Apr 27, 2026 | 340.00 | 355.20 | 340.00 | 352.20 | 352.20 | 3.59% | 1,395 |
| Apr 24, 2026 | 361.20 | 361.40 | 340.00 | 340.00 | 340.00 | -5.87% | 20,065 |
| Apr 23, 2026 | 346.80 | 361.60 | 346.80 | 361.20 | 361.20 | 1.18% | 2,795 |
| Apr 22, 2026 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | -0.56% | 5 |
| Apr 21, 2026 | 352.00 | 359.80 | 344.20 | 359.00 | 359.00 | -0.28% | 530 |
| Apr 20, 2026 | 355.80 | 360.00 | 355.80 | 360.00 | 360.00 | - | 160 |
| Apr 17, 2026 | 357.80 | 360.00 | 355.00 | 360.00 | 360.00 | 4.90% | 3,265 |
| Apr 16, 2026 | 360.00 | 361.60 | 340.20 | 343.20 | 343.20 | -4.40% | 1,535 |
| Apr 15, 2026 | 360.00 | 363.00 | 351.40 | 359.00 | 359.00 | -0.17% | 2,175 |
| Apr 14, 2026 | 350.00 | 366.00 | 350.00 | 359.60 | 359.60 | 2.80% | 805 |
| Apr 13, 2026 | 325.20 | 370.00 | 325.20 | 349.80 | 349.80 | 1.10% | 620 |
| Apr 10, 2026 | 332.00 | 355.80 | 332.00 | 346.00 | 346.00 | 6.79% | 940 |
| Apr 9, 2026 | 332.60 | 332.60 | 324.00 | 324.00 | 324.00 | -2.41% | 200 |
| Apr 8, 2026 | 329.60 | 333.00 | 329.60 | 332.00 | 332.00 | 3.43% | 1,620 |
| Apr 7, 2026 | 322.20 | 322.20 | 316.20 | 321.00 | 321.00 | -0.37% | 375 |
| Apr 6, 2026 | 320.00 | 322.20 | 320.00 | 322.20 | 322.20 | 0.12% | 150 |
| Apr 3, 2026 | 322.80 | 322.80 | 315.00 | 321.80 | 321.80 | 3.81% | 650 |
| Apr 2, 2026 | 328.00 | 328.00 | 310.00 | 310.00 | 310.00 | -3.13% | 83,105 |
| Apr 1, 2026 | 324.00 | 324.00 | 315.20 | 320.00 | 320.00 | -1.23% | 16,310 |
| Mar 31, 2026 | 324.00 | 324.00 | 320.00 | 324.00 | 324.00 | -0.55% | 120 |
| Mar 30, 2026 | 320.00 | 325.80 | 320.00 | 325.80 | 325.80 | 1.81% | 380 |
| Mar 27, 2026 | 322.00 | 326.00 | 320.00 | 320.00 | 320.00 | -0.31% | 1,405 |
| Mar 26, 2026 | 325.20 | 325.20 | 315.00 | 321.00 | 321.00 | 1.26% | 230 |
| Mar 25, 2026 | 329.80 | 330.00 | 317.00 | 317.00 | 317.00 | 0.25% | 8,615 |
| Mar 24, 2026 | 320.20 | 330.00 | 316.20 | 316.20 | 316.20 | -2.89% | 1,175 |
| Mar 19, 2026 | 330.00 | 330.00 | 317.00 | 325.60 | 325.60 | -1.75% | 3,130 |
| Mar 18, 2026 | 331.40 | 331.40 | 320.00 | 331.40 | 331.40 | 4.87% | 70 |
| Mar 17, 2026 | 316.00 | 329.60 | 316.00 | 316.00 | 316.00 | 0.57% | 1,735 |
| Mar 16, 2026 | 322.00 | 328.80 | 314.20 | 314.20 | 314.20 | 1.03% | 730 |
| Mar 13, 2026 | 324.20 | 335.40 | 311.00 | 311.00 | 311.00 | -6.77% | 8,920 |
| Mar 12, 2026 | 330.00 | 333.60 | 330.00 | 333.60 | 333.60 | 2.96% | 15 |
| Mar 11, 2026 | 334.00 | 336.00 | 323.00 | 324.00 | 324.00 | 1.25% | 3,780 |
| Mar 10, 2026 | 338.80 | 339.00 | 320.00 | 320.00 | 320.00 | - | 635 |
| Mar 9, 2026 | 304.00 | 344.00 | 304.00 | 320.00 | 320.00 | - | 1,115 |
| Mar 6, 2026 | 340.00 | 340.00 | 320.00 | 320.00 | 320.00 | -4.48% | 305 |
| Mar 5, 2026 | 336.00 | 336.00 | 323.00 | 335.00 | 335.00 | 4.69% | 255 |