Travaux Généraux de Construction de Casablanca S.A (CBSE:TGC)
Morocco · Delayed Price · Currency is MAD 912.00
-10.00 (-1.08%)
At close: Sep 26, 2025
CBSE:TGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |