Société de Réalisations Mécaniques S.A. (CBSE:SRM)
Morocco · Delayed Price · Currency is MAD 498.00
+0.50 (0.10%)
At close: Dec 18, 2025
CBSE:SRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 0.10% | 18 |
| Dec 17, 2025 | 498.00 | 498.00 | 473.10 | 497.50 | 497.50 | 1.53% | 20 |
| Dec 16, 2025 | 494.00 | 494.00 | 490.00 | 490.00 | 490.00 | 1.98% | 17 |
| Dec 15, 2025 | 499.00 | 499.00 | 480.50 | 480.50 | 480.50 | -3.13% | 35 |
| Dec 12, 2025 | 500.00 | 500.00 | 496.00 | 496.00 | 496.00 | 1.64% | 85 |
| Dec 11, 2025 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | -2.20% | 5 |
| Dec 10, 2025 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | - | 3 |
| Dec 9, 2025 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | 0.60% | 2 |
| Dec 8, 2025 | 488.00 | 496.00 | 488.00 | 496.00 | 496.00 | 1.64% | 14 |
| Dec 5, 2025 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | -0.16% | 4 |
| Dec 4, 2025 | 452.00 | 488.90 | 452.00 | 488.80 | 488.80 | -0.85% | 49 |
| Dec 3, 2025 | 472.05 | 494.95 | 440.00 | 493.00 | 493.00 | 4.45% | 157 |
| Dec 2, 2025 | 450.00 | 488.00 | 450.00 | 472.00 | 472.00 | -2.68% | 218 |
| Dec 1, 2025 | 483.00 | 490.00 | 483.00 | 485.00 | 485.00 | -2.90% | 240 |
| Nov 28, 2025 | 498.90 | 499.50 | 498.90 | 499.50 | 499.50 | 0.10% | 15 |
| Nov 27, 2025 | 485.60 | 499.00 | 480.00 | 499.00 | 499.00 | -0.20% | 41 |
| Nov 25, 2025 | 481.00 | 500.00 | 481.00 | 500.00 | 500.00 | 0.20% | 20 |
| Nov 24, 2025 | 499.00 | 499.00 | 480.00 | 499.00 | 499.00 | -0.20% | 36 |
| Nov 21, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | 3 |
| Nov 20, 2025 | 485.00 | 500.00 | 485.00 | 500.00 | 500.00 | 2.04% | 18 |
| Nov 19, 2025 | 499.00 | 500.00 | 490.00 | 490.00 | 490.00 | -2.00% | 101 |
| Nov 17, 2025 | 513.00 | 513.00 | 490.00 | 500.00 | 500.00 | -2.53% | 130 |
| Nov 14, 2025 | 513.80 | 513.80 | 501.00 | 513.00 | 513.00 | -1.35% | 117 |
| Nov 12, 2025 | 507.00 | 520.00 | 507.00 | 520.00 | 520.00 | -0.61% | 15 |
| Nov 11, 2025 | 508.10 | 533.00 | 508.10 | 523.20 | 523.20 | -0.34% | 97 |
| Nov 10, 2025 | 507.30 | 528.00 | 507.30 | 525.00 | 525.00 | -0.94% | 51 |
| Nov 5, 2025 | 535.00 | 535.00 | 530.00 | 530.00 | 530.00 | -0.93% | 18 |
| Nov 4, 2025 | 539.80 | 539.90 | 523.80 | 535.00 | 535.00 | -0.93% | 357 |
| Nov 3, 2025 | 535.00 | 540.00 | 525.00 | 540.00 | 540.00 | 0.93% | 355 |
| Oct 31, 2025 | 518.00 | 537.00 | 506.00 | 535.00 | 535.00 | 3.68% | 413 |
| Oct 30, 2025 | 516.10 | 516.10 | 516.00 | 516.00 | 516.00 | -0.04% | 57 |
| Oct 29, 2025 | 516.10 | 531.70 | 516.10 | 516.20 | 516.20 | -0.73% | 192 |
| Oct 28, 2025 | 516.10 | 529.90 | 516.00 | 520.00 | 520.00 | -2.22% | 107 |
| Oct 27, 2025 | 531.80 | 531.80 | 531.80 | 531.80 | 531.80 | 1.10% | 2 |
| Oct 23, 2025 | 515.20 | 526.00 | 511.10 | 526.00 | 526.00 | - | 21 |
| Oct 22, 2025 | 515.10 | 526.00 | 515.10 | 526.00 | 526.00 | -0.15% | 5 |
| Oct 21, 2025 | 519.00 | 528.80 | 504.00 | 526.80 | 526.80 | 0.48% | 94 |
| Oct 17, 2025 | 524.30 | 524.30 | 524.30 | 524.30 | 524.30 | 1.55% | 2 |
| Oct 16, 2025 | 505.00 | 516.50 | 505.00 | 516.30 | 516.30 | -0.23% | 65 |
| Oct 14, 2025 | 506.00 | 518.00 | 500.00 | 517.50 | 517.50 | -0.67% | 23 |
| Oct 13, 2025 | 523.50 | 523.50 | 500.00 | 521.00 | 521.00 | 3.35% | 168 |
| Oct 10, 2025 | 501.00 | 523.90 | 501.00 | 504.10 | 504.10 | -4.53% | 42 |
| Oct 9, 2025 | 528.00 | 528.00 | 528.00 | 528.00 | 528.00 | -1.18% | 10 |
| Oct 8, 2025 | 534.30 | 534.30 | 534.30 | 534.30 | 534.30 | -0.61% | 3 |
| Oct 6, 2025 | 521.00 | 537.60 | 521.00 | 537.60 | 537.60 | 0.64% | 19 |
| Oct 3, 2025 | 490.00 | 534.20 | 490.00 | 534.20 | 534.20 | 2.00% | 33 |
| Oct 2, 2025 | 500.00 | 524.90 | 480.00 | 523.70 | 523.70 | 3.70% | 134 |
| Oct 1, 2025 | 507.00 | 529.00 | 505.00 | 505.00 | 505.00 | -6.43% | 15 |
| Sep 30, 2025 | 510.00 | 539.70 | 501.00 | 539.70 | 539.70 | -0.06% | 154 |
| Sep 29, 2025 | 518.00 | 544.00 | 510.00 | 540.00 | 540.00 | -1.28% | 36 |