Société de Therapeutique Marocaine S.A. (CBSE:SOT)
Morocco · Delayed Price · Currency is MAD 298.00
-9.50 (-3.09%)
At close: Oct 30, 2026
CBSE:SOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 307.50 | 308.00 | 296.15 | 298.00 | 298.00 | -3.09% | 331 |
| Oct 29, 2026 | 308.00 | 310.00 | 300.00 | 307.50 | 307.50 | -0.47% | 1,011 |
| Oct 28, 2026 | 305.00 | 315.65 | 305.00 | 308.95 | 308.95 | 2.98% | 151 |
| Oct 27, 2026 | 317.55 | 317.55 | 300.00 | 300.00 | 300.00 | -0.37% | 933 |
| Oct 26, 2026 | 319.95 | 319.95 | 300.00 | 301.10 | 301.10 | -5.91% | 564 |
| Oct 23, 2026 | 315.00 | 322.00 | 315.00 | 320.00 | 320.00 | 1.59% | 70 |
| Oct 22, 2026 | 315.00 | 315.00 | 299.00 | 315.00 | 315.00 | 1.94% | 5,629 |
| Oct 21, 2026 | 310.00 | 322.75 | 309.00 | 309.00 | 309.00 | -1.84% | 407 |
| Oct 20, 2026 | 309.80 | 316.90 | 309.80 | 314.80 | 314.80 | 2.21% | 46 |
| Oct 19, 2026 | 309.80 | 309.80 | 308.00 | 308.00 | 308.00 | - | 19 |
| Oct 16, 2026 | 314.65 | 314.65 | 299.95 | 308.00 | 308.00 | 0.16% | 955 |
| Oct 15, 2026 | 310.00 | 313.80 | 305.00 | 307.50 | 307.50 | - | 32,369 |
| Oct 14, 2026 | 315.00 | 320.35 | 307.50 | 307.50 | 307.50 | -0.81% | 160 |
| Oct 13, 2026 | 313.00 | 322.00 | 310.00 | 310.00 | 310.00 | -0.96% | 1,122 |
| Oct 12, 2026 | 303.90 | 315.00 | 300.00 | 313.00 | 313.00 | 6.10% | 509 |
| Oct 9, 2026 | 292.10 | 298.60 | 292.00 | 295.00 | 295.00 | 1.37% | 1,231 |
| Oct 8, 2026 | 325.00 | 325.00 | 291.00 | 291.00 | 291.00 | -7.35% | 5,202 |
| Oct 7, 2026 | 318.90 | 324.90 | 314.00 | 314.10 | 314.10 | - | 2,398 |
| Oct 6, 2026 | 349.15 | 349.15 | 314.10 | 314.10 | 314.10 | -9.99% | 12,724 |
| Oct 5, 2026 | 340.00 | 349.40 | 340.00 | 348.95 | 348.95 | -0.30% | 435 |
| Oct 2, 2026 | 339.00 | 350.00 | 328.60 | 350.00 | 350.00 | 6.06% | 1,214 |
| Oct 1, 2026 | 346.00 | 346.00 | 328.50 | 330.00 | 330.00 | -2.05% | 294 |
| Sep 30, 2026 | 346.00 | 346.00 | 336.90 | 336.90 | 336.90 | -0.91% | 1,137 |
| Sep 29, 2026 | 348.50 | 348.50 | 340.00 | 340.00 | 340.00 | - | 1,088 |
| Sep 28, 2026 | 354.00 | 354.00 | 340.00 | 340.00 | 340.00 | - | 98 |
| Sep 25, 2026 | 360.00 | 360.00 | 340.00 | 340.00 | 340.00 | -4.23% | 17,476 |
| Sep 24, 2026 | 359.85 | 360.00 | 354.00 | 355.00 | 355.00 | -1.39% | 58,763 |
| Sep 22, 2026 | 360.00 | 364.00 | 360.00 | 360.00 | 360.00 | - | 141 |
| Sep 21, 2026 | 360.00 | 360.00 | 355.00 | 360.00 | 360.00 | -0.55% | 62 |
| Sep 18, 2026 | 354.10 | 367.00 | 354.10 | 362.00 | 362.00 | -0.82% | 5,615 |
| Sep 15, 2026 | 352.20 | 367.60 | 352.20 | 365.00 | 365.00 | -1.06% | 5,551 |
| Sep 14, 2026 | 369.90 | 369.90 | 357.00 | 368.90 | 368.90 | 1.07% | 86 |
| Sep 11, 2026 | 363.90 | 365.00 | 353.20 | 365.00 | 365.00 | 0.03% | 2,021 |
| Sep 10, 2026 | 351.10 | 364.90 | 351.10 | 364.90 | 364.90 | 1.47% | 529 |
| Sep 9, 2026 | 352.00 | 359.90 | 351.00 | 359.60 | 359.60 | -0.44% | 229 |
| Sep 8, 2026 | 356.00 | 364.95 | 350.10 | 361.20 | 361.20 | 3.17% | 580 |
| Sep 7, 2026 | 351.05 | 359.85 | 350.00 | 350.10 | 350.10 | 2.97% | 644 |
| Sep 4, 2026 | 376.95 | 376.95 | 340.00 | 340.00 | 340.00 | -9.81% | 3,307 |
| Sep 3, 2026 | 377.90 | 377.90 | 366.60 | 377.00 | 377.00 | -0.66% | 54 |
| Sep 2, 2026 | 358.00 | 379.50 | 357.00 | 379.50 | 379.50 | 5.83% | 573 |
| Sep 1, 2026 | 360.00 | 376.80 | 357.00 | 358.60 | 358.60 | -0.39% | 136 |
| Aug 31, 2026 | 360.00 | 386.00 | 360.00 | 360.00 | 360.00 | - | 1,389 |
| Aug 28, 2026 | 361.00 | 370.00 | 360.00 | 360.00 | 360.00 | -2.17% | 6,143 |
| Aug 27, 2026 | 360.00 | 369.50 | 357.00 | 368.00 | 368.00 | - | 218 |
| Aug 24, 2026 | 369.95 | 369.95 | 359.00 | 368.00 | 368.00 | 0.14% | 64 |
| Aug 19, 2026 | 356.00 | 368.50 | 356.00 | 367.50 | 367.50 | 1.66% | 215 |
| Aug 18, 2026 | 365.00 | 370.00 | 361.50 | 361.50 | 361.50 | -0.93% | 230 |
| Aug 17, 2026 | 364.00 | 364.90 | 355.00 | 364.90 | 364.90 | 0.25% | 293 |
| Aug 13, 2026 | 368.70 | 368.70 | 364.00 | 364.00 | 364.00 | -1.33% | 47 |
| Aug 12, 2026 | 369.90 | 369.90 | 368.90 | 368.90 | 368.90 | -0.26% | 4 |