Société de Réalisations Mécaniques S.A. (CBSE:SRM)
Morocco · Delayed Price · Currency is MAD 538.80
-4.00 (-0.74%)
At close: Aug 29, 2025
CBSE:SRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 535.00 | 580.00 | 531.00 | 566.00 | 566.00 | 5.99% | 1,445 |
| Sep 1, 2025 | 536.90 | 536.90 | 520.00 | 534.00 | 534.00 | -0.89% | 328 |
| Aug 29, 2025 | 520.00 | 538.80 | 520.00 | 538.80 | 538.80 | -0.74% | 116 |
| Aug 28, 2025 | 524.20 | 542.80 | 524.20 | 542.80 | 542.80 | -0.46% | 30 |
| Aug 27, 2025 | 520.00 | 545.30 | 520.00 | 545.30 | 545.30 | 1.13% | 400 |
| Aug 26, 2025 | 539.20 | 539.20 | 525.00 | 539.20 | 539.20 | -0.52% | 26 |
| Aug 25, 2025 | 532.10 | 542.00 | 517.00 | 542.00 | 542.00 | -0.53% | 93 |
| Aug 19, 2025 | 533.10 | 555.00 | 533.10 | 544.90 | 544.90 | -1.82% | 80 |
| Aug 18, 2025 | 549.80 | 555.00 | 549.80 | 555.00 | 555.00 | 3.35% | 200 |
| Aug 15, 2025 | 550.00 | 554.00 | 537.00 | 537.00 | 537.00 | -0.56% | 38 |
| Aug 13, 2025 | 539.00 | 566.00 | 536.10 | 540.00 | 540.00 | 0.19% | 342 |
| Aug 12, 2025 | 526.00 | 539.00 | 526.00 | 539.00 | 539.00 | -3.04% | 197 |
| Aug 11, 2025 | 540.10 | 555.90 | 527.00 | 555.90 | 555.90 | -0.20% | 82 |
| Aug 8, 2025 | 558.00 | 558.00 | 540.00 | 557.00 | 557.00 | 1.46% | 934 |
| Aug 7, 2025 | 550.00 | 550.00 | 538.00 | 549.00 | 549.00 | 0.73% | 464 |
| Aug 6, 2025 | 510.00 | 545.00 | 500.00 | 545.00 | 545.00 | 7.92% | 2,477 |
| Aug 5, 2025 | 507.10 | 512.00 | 502.00 | 505.00 | 505.00 | -1.71% | 261 |
| Aug 4, 2025 | 500.80 | 514.00 | 500.00 | 513.80 | 513.80 | 1.54% | 352 |
| Aug 1, 2025 | 519.90 | 519.90 | 501.00 | 506.00 | 506.00 | 0.98% | 189 |
| Jul 31, 2025 | 500.00 | 510.00 | 500.00 | 501.10 | 501.10 | -0.67% | 252 |
| Jul 29, 2025 | 502.00 | 514.00 | 502.00 | 504.50 | 504.50 | -2.38% | 698 |
| Jul 28, 2025 | 516.00 | 516.90 | 501.00 | 516.80 | 516.80 | 0.35% | 577 |
| Jul 25, 2025 | 557.00 | 557.00 | 515.00 | 515.00 | 515.00 | -0.29% | 1,042 |
| Jul 24, 2025 | 518.00 | 518.00 | 516.50 | 516.50 | 516.50 | 2.87% | 104 |
| Jul 23, 2025 | 519.50 | 519.50 | 502.10 | 502.10 | 502.10 | -2.88% | 99 |
| Jul 22, 2025 | 500.00 | 518.90 | 498.00 | 517.00 | 517.00 | 1.39% | 18 |
| Jul 21, 2025 | 505.00 | 519.80 | 490.00 | 509.90 | 509.90 | -1.75% | 1,404 |
| Jul 18, 2025 | 500.20 | 519.00 | 500.20 | 519.00 | 519.00 | 1.57% | 36 |
| Jul 17, 2025 | 529.00 | 529.00 | 508.00 | 511.00 | 511.00 | -1.73% | 159 |
| Jul 16, 2025 | 506.10 | 543.00 | 506.10 | 520.00 | 520.00 | -1.70% | 181 |
| Jul 15, 2025 | 540.00 | 540.00 | 529.00 | 529.00 | 529.00 | - | 202 |
| Jul 14, 2025 | 532.00 | 538.00 | 529.00 | 529.00 | 529.00 | -3.43% | 246 |
| Jul 11, 2025 | 530.00 | 549.20 | 530.00 | 547.80 | 547.80 | -3.52% | 284 |
| Jul 10, 2025 | 569.30 | 569.30 | 540.00 | 567.80 | 567.80 | -0.37% | 903 |
| Jul 9, 2025 | 577.90 | 577.90 | 569.90 | 569.90 | 569.90 | 1.05% | 222 |
| Jul 8, 2025 | 536.90 | 564.00 | 534.00 | 564.00 | 564.00 | 9.94% | 749 |
| Jul 7, 2025 | 505.00 | 533.50 | 505.00 | 513.00 | 513.00 | -4.47% | 240 |
| Jul 4, 2025 | 550.00 | 550.00 | 530.00 | 537.00 | 537.00 | -3.24% | 130 |
| Jul 3, 2025 | 591.00 | 620.00 | 540.00 | 555.00 | 555.00 | -5.45% | 1,601 |
| Jul 2, 2025 | 589.00 | 670.00 | 556.00 | 587.00 | 587.00 | -4.71% | 5,866 |
| Jul 1, 2025 | 630.00 | 655.30 | 610.00 | 616.00 | 616.00 | 3.39% | 3,658 |
| Jun 30, 2025 | 570.00 | 595.80 | 570.00 | 595.80 | 595.80 | 9.99% | 3,023 |
| Jun 26, 2025 | 510.00 | 541.70 | 510.00 | 541.70 | 541.70 | 9.99% | 5,922 |
| Jun 25, 2025 | 451.95 | 492.50 | 451.95 | 492.50 | 492.50 | 9.99% | 1,927 |
| Jun 24, 2025 | 432.00 | 453.70 | 420.15 | 447.75 | 447.75 | 3.65% | 603 |
| Jun 23, 2025 | 432.00 | 432.00 | 430.00 | 432.00 | 432.00 | -0.66% | 43 |
| Jun 19, 2025 | 457.00 | 457.00 | 376.00 | 434.85 | 434.85 | 4.53% | 1,432 |
| Jun 18, 2025 | 440.10 | 474.90 | 416.00 | 416.00 | 416.00 | -7.76% | 830 |
| Jun 17, 2025 | 451.10 | 451.10 | 451.00 | 451.00 | 451.00 | -0.88% | 110 |
| Jun 16, 2025 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | -1.09% | 310 |