Société de Réalisations Mécaniques S.A. (CBSE:SRM)
Morocco · Delayed Price · Currency is MAD 475.95
-4.00 (-0.83%)
At close: May 18, 2026
CBSE:SRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 475.95 | 475.95 | 475.95 | 475.95 | 475.95 | -0.83% | 6 |
| May 15, 2026 | 484.00 | 484.00 | 450.00 | 479.95 | 479.95 | -0.84% | 66 |
| May 14, 2026 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | -0.10% | 2 |
| May 12, 2026 | 460.00 | 484.50 | 460.00 | 484.50 | 484.50 | -0.71% | 67 |
| May 11, 2026 | 466.30 | 487.95 | 460.00 | 487.95 | 487.95 | -1.22% | 95 |
| May 6, 2026 | 494.30 | 494.30 | 466.30 | 494.00 | 494.00 | 1.44% | 48 |
| May 5, 2026 | 471.00 | 487.00 | 471.00 | 487.00 | 487.00 | - | 99 |
| May 4, 2026 | 470.00 | 509.90 | 466.20 | 487.00 | 487.00 | -1.62% | 184 |
| Apr 30, 2026 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | -3.51% | 24 |
| Apr 28, 2026 | 485.10 | 513.00 | 485.10 | 513.00 | 513.00 | - | 22 |
| Apr 27, 2026 | 477.20 | 513.40 | 477.20 | 513.00 | 513.00 | 7.50% | 106 |
| Apr 24, 2026 | 477.20 | 477.20 | 477.20 | 477.20 | 477.20 | -5.13% | 1 |
| Apr 23, 2026 | 503.90 | 504.00 | 503.00 | 503.00 | 503.00 | -0.18% | 510 |
| Apr 22, 2026 | 475.05 | 503.90 | 475.05 | 503.90 | 503.90 | -0.94% | 53 |
| Apr 21, 2026 | 508.70 | 508.70 | 508.70 | 508.70 | 508.70 | -0.93% | 114 |
| Apr 16, 2026 | 513.50 | 513.50 | 513.50 | 513.50 | 513.50 | 0.71% | 3 |
| Apr 15, 2026 | 505.00 | 514.90 | 500.00 | 509.90 | 509.90 | 0.18% | 108 |
| Apr 14, 2026 | 472.00 | 509.00 | 472.00 | 509.00 | 509.00 | -1.17% | 38 |
| Apr 10, 2026 | 514.00 | 515.00 | 514.00 | 515.00 | 515.00 | - | 10 |
| Apr 9, 2026 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - | 6 |
| Apr 8, 2026 | 506.00 | 517.50 | 500.00 | 515.00 | 515.00 | 1.78% | 372 |
| Apr 7, 2026 | 508.90 | 509.00 | 480.00 | 506.00 | 506.00 | -0.78% | 256 |
| Apr 6, 2026 | 518.00 | 518.00 | 510.00 | 510.00 | 510.00 | 0.39% | 75 |
| Apr 3, 2026 | 525.00 | 525.00 | 476.10 | 508.00 | 508.00 | 4.53% | 197 |
| Apr 2, 2026 | 540.00 | 540.00 | 486.00 | 486.00 | 486.00 | -3.82% | 1,241 |
| Apr 1, 2026 | 505.30 | 505.30 | 505.30 | 505.30 | 505.30 | 9.99% | 215 |
| Mar 27, 2026 | 450.00 | 460.00 | 447.00 | 459.40 | 459.40 | 0.31% | 19 |
| Mar 24, 2026 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | - | 1 |
| Mar 19, 2026 | 425.10 | 458.00 | 425.10 | 458.00 | 458.00 | -0.43% | 4 |
| Mar 16, 2026 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | -0.65% | 1 |
| Mar 13, 2026 | 421.10 | 463.00 | 421.10 | 463.00 | 463.00 | - | 18 |
| Mar 10, 2026 | 450.00 | 463.00 | 450.00 | 463.00 | 463.00 | 2.89% | 15 |
| Mar 9, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | 10 |
| Mar 6, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | -3.23% | 10 |
| Mar 5, 2026 | 449.50 | 465.00 | 449.50 | 465.00 | 465.00 | 5.92% | 17 |
| Mar 4, 2026 | 439.00 | 439.00 | 439.00 | 439.00 | 439.00 | 9.75% | 5 |
| Mar 3, 2026 | 425.00 | 458.00 | 400.00 | 400.00 | 400.00 | -8.07% | 106 |
| Mar 2, 2026 | 434.00 | 465.00 | 434.00 | 435.10 | 435.10 | -8.40% | 102 |
| Feb 24, 2026 | 434.10 | 475.00 | 434.10 | 475.00 | 475.00 | - | 221 |
| Feb 23, 2026 | 431.15 | 475.00 | 431.15 | 475.00 | 475.00 | -0.82% | 70 |
| Feb 20, 2026 | 459.00 | 479.00 | 459.00 | 478.95 | 478.95 | 4.12% | 149 |
| Feb 18, 2026 | 445.00 | 460.00 | 440.00 | 460.00 | 460.00 | -1.06% | 133 |
| Feb 17, 2026 | 423.95 | 465.00 | 423.95 | 464.95 | 464.95 | -1.28% | 163 |
| Feb 16, 2026 | 464.00 | 479.90 | 464.00 | 471.00 | 471.00 | 1.51% | 172 |
| Feb 13, 2026 | 444.10 | 464.85 | 440.10 | 464.00 | 464.00 | -0.22% | 44 |
| Feb 12, 2026 | 465.00 | 465.00 | 450.00 | 465.00 | 465.00 | -0.85% | 82 |
| Feb 11, 2026 | 445.10 | 470.00 | 445.10 | 469.00 | 469.00 | -1.33% | 70 |
| Feb 10, 2026 | 445.20 | 475.30 | 445.20 | 475.30 | 475.30 | -0.54% | 15 |
| Feb 6, 2026 | 440.00 | 478.10 | 440.00 | 477.90 | 477.90 | 0.93% | 70 |
| Feb 5, 2026 | 473.50 | 473.50 | 473.50 | 473.50 | 473.50 | -1.34% | 5 |