Société de Therapeutique Marocaine S.A. (CBSE:SOT)
Morocco · Delayed Price · Currency is MAD 360.00
-8.00 (-2.17%)
At close: Aug 28, 2026
CBSE:SOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 362.50 | 369.85 | 362.50 | 369.85 | 369.85 | -0.04% | 142 |
| Aug 10, 2026 | 366.00 | 372.00 | 366.00 | 370.00 | 370.00 | 1.37% | 1,015 |
| Aug 7, 2026 | 365.00 | 375.00 | 360.00 | 365.00 | 365.00 | 0.27% | 2,543 |
| Aug 6, 2026 | 361.05 | 365.00 | 360.00 | 364.00 | 364.00 | -1.60% | 344 |
| Aug 5, 2026 | 362.10 | 369.90 | 362.10 | 369.90 | 369.90 | - | 51 |
| Aug 4, 2026 | 368.00 | 369.90 | 360.05 | 369.90 | 369.90 | -0.03% | 180 |
| Aug 3, 2026 | 370.00 | 370.00 | 359.00 | 370.00 | 370.00 | -0.67% | 66 |
| Jul 31, 2026 | 370.00 | 372.50 | 360.00 | 372.50 | 372.50 | 0.68% | 76 |
| Jul 29, 2026 | 360.00 | 370.00 | 353.00 | 370.00 | 370.00 | 0.27% | 1,038 |
| Jul 28, 2026 | 350.10 | 369.00 | 350.10 | 369.00 | 369.00 | 0.27% | 499 |
| Jul 27, 2026 | 359.90 | 368.00 | 356.95 | 368.00 | 368.00 | 2.25% | 161 |
| Jul 24, 2026 | 355.00 | 360.00 | 355.00 | 359.90 | 359.90 | 1.38% | 59 |
| Jul 23, 2026 | 355.00 | 355.00 | 352.00 | 355.00 | 355.00 | - | 590 |
| Jul 22, 2026 | 351.50 | 359.00 | 350.30 | 355.00 | 355.00 | -1.36% | 74 |
| Jul 21, 2026 | 359.95 | 359.95 | 350.05 | 359.90 | 359.90 | -0.01% | 99 |
| Jul 20, 2026 | 356.10 | 364.95 | 355.00 | 359.95 | 359.95 | -0.01% | 87 |
| 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 |