Travaux Généraux de Construction de Casablanca S.A (CBSE:TGC)
Morocco · Delayed Price · Currency is MAD 1,035.00
-1.00 (-0.10%)
At close: Sep 4, 2025
CBSE:TGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2025 | 1,052.00 | 1,100.00 | 1,052.00 | 1,082.00 | 1,082.00 | - | 100,152 |
| Aug 26, 2025 | 1,070.00 | 1,082.00 | 1,065.00 | 1,082.00 | 1,082.00 | 0.28% | 27,901 |
| Aug 25, 2025 | 1,082.00 | 1,082.00 | 1,063.00 | 1,079.00 | 1,079.00 | -0.28% | 21,389 |
| Aug 22, 2025 | 1,050.00 | 1,082.00 | 1,048.00 | 1,082.00 | 1,082.00 | 2.27% | 55,040 |
| Aug 19, 2025 | 1,058.00 | 1,060.00 | 1,045.00 | 1,058.00 | 1,058.00 | -0.47% | 80,357 |
| Aug 18, 2025 | 1,077.00 | 1,077.00 | 1,057.00 | 1,063.00 | 1,063.00 | -0.47% | 16,545 |
| Aug 15, 2025 | 1,079.00 | 1,084.00 | 1,068.00 | 1,068.00 | 1,068.00 | -0.37% | 61,656 |
| Aug 13, 2025 | 1,068.00 | 1,077.00 | 1,068.00 | 1,072.00 | 1,072.00 | 0.19% | 42,395 |
| Aug 12, 2025 | 1,070.00 | 1,080.00 | 1,060.00 | 1,070.00 | 1,070.00 | - | 35,876 |
| Aug 11, 2025 | 1,070.00 | 1,090.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1.42% | 70,570 |
| Aug 8, 2025 | 1,047.00 | 1,055.00 | 1,035.00 | 1,055.00 | 1,055.00 | 1.54% | 55,874 |
| Aug 7, 2025 | 1,035.00 | 1,055.00 | 1,031.00 | 1,039.00 | 1,039.00 | 0.39% | 69,933 |
| Aug 6, 2025 | 1,040.00 | 1,040.00 | 1,025.00 | 1,035.00 | 1,035.00 | 0.29% | 54,207 |
| Aug 5, 2025 | 1,030.00 | 1,055.00 | 1,030.00 | 1,032.00 | 1,032.00 | -0.29% | 70,277 |
| Aug 4, 2025 | 1,025.00 | 1,040.00 | 990.10 | 1,035.00 | 1,035.00 | 0.10% | 66,105 |
| Aug 1, 2025 | 1,049.00 | 1,080.00 | 1,015.00 | 1,034.00 | 1,022.50 | -0.10% | 309,194 |
| Jul 31, 2025 | 1,001.00 | 1,070.00 | 1,001.00 | 1,035.00 | 1,023.49 | 4.23% | 181,926 |
| Jul 29, 2025 | 982.00 | 995.00 | 982.00 | 993.00 | 981.96 | 1.68% | 135,199 |
| Jul 28, 2025 | 949.00 | 989.00 | 934.00 | 976.60 | 965.74 | 1.84% | 268,030 |
| Jul 25, 2025 | 966.50 | 980.00 | 959.00 | 959.00 | 948.33 | -0.65% | 108,293 |
| Jul 24, 2025 | 979.00 | 988.90 | 965.10 | 965.30 | 954.56 | -1.51% | 106,274 |
| Jul 23, 2025 | 1,005.00 | 1,005.00 | 980.10 | 980.10 | 969.20 | -1.99% | 30,949 |
| Jul 22, 2025 | 1,020.00 | 1,020.00 | 997.00 | 1,000.00 | 988.88 | - | 42,019 |
| Jul 21, 2025 | 989.00 | 1,019.00 | 988.00 | 1,000.00 | 988.88 | 2.68% | 44,592 |
| Jul 18, 2025 | 969.00 | 975.00 | 960.00 | 973.90 | 963.07 | 1.24% | 17,303 |
| Jul 17, 2025 | 960.00 | 962.00 | 951.00 | 962.00 | 951.30 | 0.22% | 63,320 |
| Jul 16, 2025 | 958.10 | 962.00 | 955.10 | 959.90 | 949.22 | 0.39% | 24,894 |
| Jul 15, 2025 | 960.00 | 964.00 | 956.20 | 956.20 | 945.57 | -0.81% | 39,661 |
| Jul 14, 2025 | 982.00 | 982.00 | 951.00 | 964.00 | 953.28 | -1.32% | 51,018 |
| Jul 11, 2025 | 955.00 | 979.70 | 950.00 | 976.90 | 966.04 | 3.39% | 87,837 |
| Jul 10, 2025 | 910.00 | 945.00 | 910.00 | 944.90 | 934.39 | 4.99% | 58,180 |
| Jul 9, 2025 | 881.00 | 905.00 | 881.00 | 900.00 | 889.99 | 2.39% | 35,677 |
| Jul 8, 2025 | 870.00 | 882.00 | 870.00 | 879.00 | 869.22 | 1.03% | 23,813 |
| Jul 7, 2025 | 888.00 | 889.00 | 866.00 | 870.00 | 860.32 | -2.39% | 68,671 |
| Jul 4, 2025 | 890.00 | 891.30 | 881.30 | 891.30 | 881.39 | 0.59% | 39,728 |
| Jul 3, 2025 | 899.90 | 899.90 | 880.00 | 886.10 | 876.25 | -0.98% | 11,339 |
| Jul 2, 2025 | 890.00 | 898.90 | 879.00 | 894.90 | 884.95 | 1.69% | 20,495 |
| Jul 1, 2025 | 880.00 | 887.00 | 865.00 | 880.00 | 870.21 | 2.33% | 11,074 |
| Jun 30, 2025 | 879.90 | 890.00 | 860.00 | 860.00 | 850.44 | -2.27% | 58,094 |
| Jun 26, 2025 | 855.00 | 880.00 | 850.00 | 880.00 | 870.21 | 3.65% | 14,477 |
| Jun 25, 2025 | 851.00 | 851.00 | 840.00 | 849.00 | 839.56 | 2.91% | 11,971 |
| Jun 24, 2025 | 851.00 | 859.00 | 825.00 | 825.00 | 815.82 | 0.73% | 59,250 |
| Jun 23, 2025 | 800.00 | 825.00 | 800.00 | 819.00 | 809.89 | -1.33% | 43,796 |
| Jun 20, 2025 | 821.00 | 845.00 | 815.00 | 830.00 | 820.77 | 2.52% | 59,502 |