Travaux Généraux de Construction de Casablanca S.A (CBSE:TGC)
Morocco · Delayed Price · Currency is MAD 938.00
-11.00 (-1.16%)
At close: Nov 7, 2025
CBSE:TGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 940.00 | 950.00 | 937.00 | 938.00 | 938.00 | -1.16% | 16,628 |
| Nov 5, 2025 | 953.00 | 957.00 | 942.00 | 949.00 | 949.00 | -1.15% | 14,870 |
| Nov 4, 2025 | 980.00 | 980.00 | 956.00 | 960.00 | 960.00 | -2.04% | 23,438 |
| Nov 3, 2025 | 991.00 | 1,020.00 | 980.00 | 980.00 | 980.00 | 1.98% | 100,666 |
| Oct 31, 2025 | 950.00 | 969.90 | 949.00 | 961.00 | 961.00 | 1.26% | 129,954 |
| Oct 30, 2025 | 913.00 | 949.00 | 912.00 | 949.00 | 949.00 | 3.94% | 112,558 |
| Oct 29, 2025 | 911.00 | 914.00 | 909.00 | 913.00 | 913.00 | 0.33% | 35,256 |
| Oct 28, 2025 | 915.00 | 916.50 | 909.00 | 910.00 | 910.00 | -0.55% | 28,699 |
| Oct 27, 2025 | 920.00 | 924.00 | 915.00 | 915.00 | 915.00 | -0.54% | 17,486 |
| Oct 24, 2025 | 915.00 | 925.00 | 914.90 | 920.00 | 920.00 | -0.86% | 51,471 |
| Oct 23, 2025 | 932.10 | 939.00 | 911.00 | 928.00 | 928.00 | -0.22% | 11,073 |
| Oct 22, 2025 | 939.90 | 949.00 | 930.00 | 930.00 | 930.00 | - | 33,548 |
| Oct 21, 2025 | 925.00 | 930.00 | 918.00 | 930.00 | 930.00 | 1.30% | 39,403 |
| Oct 20, 2025 | 915.00 | 927.00 | 908.10 | 918.10 | 918.10 | 2.01% | 23,170 |
| Oct 17, 2025 | 900.00 | 908.50 | 892.00 | 900.00 | 900.00 | - | 15,333 |
| Oct 16, 2025 | 870.00 | 900.00 | 870.00 | 900.00 | 900.00 | 3.45% | 13,110 |
| Oct 15, 2025 | 874.90 | 874.90 | 845.00 | 870.00 | 870.00 | -0.57% | 39,961 |
| Oct 14, 2025 | 899.90 | 900.00 | 870.10 | 875.00 | 875.00 | -2.77% | 48,199 |
| Oct 13, 2025 | 890.00 | 900.00 | 890.00 | 899.90 | 899.90 | 1.89% | 3,613 |
| Oct 10, 2025 | 900.00 | 900.00 | 883.20 | 883.20 | 883.20 | -1.87% | 40,748 |
| Oct 9, 2025 | 915.00 | 915.00 | 896.10 | 900.00 | 900.00 | -1.10% | 19,622 |
| Oct 8, 2025 | 925.00 | 925.00 | 908.00 | 910.00 | 910.00 | -1.19% | 18,068 |
| Oct 7, 2025 | 935.00 | 935.00 | 921.00 | 921.00 | 921.00 | -1.50% | 24,338 |
| Oct 6, 2025 | 925.00 | 944.00 | 925.00 | 935.00 | 935.00 | 2.17% | 29,489 |
| Oct 3, 2025 | 892.00 | 920.00 | 892.00 | 915.10 | 915.10 | 2.82% | 75,927 |
| Oct 2, 2025 | 858.00 | 899.80 | 821.00 | 890.00 | 890.00 | 1.14% | 79,047 |
| Oct 1, 2025 | 892.10 | 898.00 | 870.00 | 880.00 | 880.00 | -3.30% | 40,563 |
| Sep 30, 2025 | 885.00 | 915.00 | 807.00 | 910.00 | 910.00 | 2.82% | 117,037 |
| Sep 29, 2025 | 915.60 | 921.00 | 879.00 | 885.00 | 885.00 | -2.96% | 173,239 |
| Sep 26, 2025 | 925.00 | 930.00 | 912.00 | 912.00 | 912.00 | -1.08% | 49,809 |
| Sep 25, 2025 | 946.00 | 950.00 | 922.00 | 922.00 | 922.00 | -2.54% | 64,501 |
| Sep 24, 2025 | 955.00 | 955.50 | 944.00 | 946.00 | 946.00 | -2.47% | 20,739 |
| Sep 23, 2025 | 962.00 | 970.00 | 942.00 | 970.00 | 970.00 | 0.73% | 36,826 |
| Sep 22, 2025 | 970.00 | 975.00 | 960.10 | 963.00 | 963.00 | -0.72% | 17,396 |
| Sep 19, 2025 | 980.00 | 988.00 | 969.00 | 970.00 | 970.00 | -1.02% | 45,608 |
| Sep 18, 2025 | 974.00 | 980.00 | 970.00 | 980.00 | 980.00 | 2.08% | 45,416 |
| Sep 17, 2025 | 955.00 | 995.00 | 952.00 | 960.00 | 960.00 | 0.52% | 28,673 |
| Sep 16, 2025 | 980.00 | 985.00 | 955.00 | 955.00 | 955.00 | -1.65% | 58,195 |
| Sep 15, 2025 | 1,000.00 | 1,000.00 | 971.00 | 971.00 | 971.00 | -2.80% | 31,114 |
| Sep 12, 2025 | 1,010.00 | 1,014.00 | 999.00 | 999.00 | 999.00 | -1.09% | 51,853 |
| Sep 11, 2025 | 1,005.00 | 1,014.00 | 1,005.00 | 1,010.00 | 1,010.00 | 0.30% | 39,011 |
| Sep 10, 2025 | 1,000.00 | 1,018.00 | 1,000.00 | 1,007.00 | 1,007.00 | 1.61% | 27,874 |
| Sep 9, 2025 | 1,019.00 | 1,019.00 | 991.00 | 991.00 | 991.00 | -2.75% | 60,929 |
| Sep 8, 2025 | 1,035.00 | 1,040.00 | 1,018.00 | 1,019.00 | 1,019.00 | -1.55% | 42,159 |
| Sep 4, 2025 | 1,040.00 | 1,056.00 | 1,035.00 | 1,035.00 | 1,035.00 | -0.10% | 55,374 |
| Sep 3, 2025 | 1,036.00 | 1,050.00 | 1,035.00 | 1,036.00 | 1,036.00 | - | 21,667 |
| Sep 2, 2025 | 1,037.00 | 1,045.00 | 1,029.00 | 1,036.00 | 1,036.00 | 0.10% | 30,690 |
| Sep 1, 2025 | 1,050.00 | 1,050.00 | 1,027.00 | 1,035.00 | 1,035.00 | -1.43% | 69,954 |
| Aug 29, 2025 | 1,061.00 | 1,061.00 | 1,040.00 | 1,050.00 | 1,050.00 | -1.59% | 84,380 |
| Aug 28, 2025 | 1,083.00 | 1,088.00 | 1,065.00 | 1,067.00 | 1,067.00 | -1.39% | 24,944 |