Travaux Généraux de Construction de Casablanca S.A (CBSE:TGC)
Morocco · Delayed Price · Currency is MAD 559.90
-25.10 (-4.29%)
At close: Oct 30, 2026
CBSE:TGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 585.90 | 585.90 | 558.00 | 559.90 | 559.90 | -4.29% | 14,126 |
| Oct 29, 2026 | 586.00 | 586.00 | 581.10 | 585.00 | 585.00 | -0.17% | 4,692 |
| Oct 28, 2026 | 588.00 | 590.00 | 584.00 | 586.00 | 586.00 | 1.03% | 15,171 |
| Oct 27, 2026 | 604.00 | 608.00 | 580.00 | 580.00 | 580.00 | -3.33% | 33,292 |
| Oct 26, 2026 | 618.00 | 618.00 | 600.00 | 600.00 | 600.00 | -2.28% | 26,257 |
| Oct 23, 2026 | 612.10 | 616.80 | 612.00 | 614.00 | 614.00 | -0.47% | 28,689 |
| Oct 22, 2026 | 610.20 | 620.00 | 610.20 | 616.90 | 616.90 | 0.33% | 4,273 |
| Oct 21, 2026 | 614.00 | 617.00 | 608.50 | 614.90 | 614.90 | 0.15% | 12,539 |
| Oct 20, 2026 | 622.00 | 622.00 | 614.00 | 614.00 | 614.00 | -0.98% | 6,791 |
| Oct 19, 2026 | 631.10 | 638.00 | 620.10 | 620.10 | 620.10 | -2.33% | 8,805 |
| Oct 16, 2026 | 640.50 | 649.00 | 634.90 | 634.90 | 634.90 | -0.17% | 4,112 |
| Oct 15, 2026 | 640.00 | 647.00 | 635.00 | 636.00 | 636.00 | -0.78% | 27,993 |
| Oct 14, 2026 | 650.00 | 650.00 | 640.00 | 641.00 | 641.00 | -0.77% | 20,834 |
| Oct 13, 2026 | 653.00 | 653.00 | 642.00 | 646.00 | 646.00 | -1.07% | 59,490 |
| Oct 12, 2026 | 638.00 | 653.00 | 636.00 | 653.00 | 653.00 | 0.46% | 985 |
| Oct 9, 2026 | 635.00 | 650.00 | 626.00 | 650.00 | 650.00 | 2.38% | 19,753 |
| Oct 8, 2026 | 660.00 | 660.00 | 634.90 | 634.90 | 634.90 | -2.32% | 13,019 |
| Oct 7, 2026 | 640.00 | 650.00 | 640.00 | 650.00 | 650.00 | 1.55% | 15,381 |
| Oct 6, 2026 | 635.10 | 640.10 | 615.00 | 640.10 | 640.10 | 0.02% | 53,018 |
| Oct 5, 2026 | 640.10 | 644.00 | 635.60 | 640.00 | 640.00 | -1.39% | 22,094 |
| Oct 2, 2026 | 653.00 | 664.00 | 645.00 | 649.00 | 649.00 | -0.92% | 25,643 |
| Oct 1, 2026 | 660.00 | 668.00 | 655.00 | 655.00 | 655.00 | -0.76% | 77,359 |
| Sep 30, 2026 | 670.00 | 680.00 | 660.00 | 660.00 | 660.00 | -0.74% | 30,271 |
| Sep 29, 2026 | 660.00 | 665.00 | 658.00 | 664.90 | 664.90 | 0.74% | 63,660 |
| Sep 28, 2026 | 677.00 | 680.00 | 660.00 | 660.00 | 660.00 | -0.75% | 4,879 |
| Sep 25, 2026 | 670.00 | 670.00 | 664.00 | 665.00 | 665.00 | - | 132,097 |
| Sep 24, 2026 | 685.00 | 686.00 | 665.00 | 665.00 | 665.00 | -1.48% | 39,038 |
| Sep 23, 2026 | 685.00 | 687.00 | 675.00 | 675.00 | 675.00 | 0.15% | 12,023 |
| Sep 22, 2026 | 692.00 | 695.00 | 674.00 | 674.00 | 674.00 | -1.59% | 15,895 |
| Sep 21, 2026 | 685.00 | 695.00 | 684.50 | 684.90 | 684.90 | 1.92% | 9,447 |
| Sep 18, 2026 | 690.00 | 690.00 | 668.00 | 672.00 | 672.00 | -2.33% | 37,328 |
| Sep 17, 2026 | 688.00 | 695.00 | 688.00 | 688.00 | 688.00 | - | 1,908 |
| Sep 16, 2026 | 696.00 | 696.00 | 688.00 | 688.00 | 688.00 | -0.29% | 8,795 |
| Sep 15, 2026 | 697.70 | 700.00 | 685.00 | 690.00 | 690.00 | -1.10% | 101,701 |
| Sep 14, 2026 | 720.00 | 724.00 | 697.70 | 697.70 | 697.70 | -2.96% | 59,675 |
| Sep 11, 2026 | 728.00 | 728.00 | 719.00 | 719.00 | 719.00 | -1.37% | 13,588 |
| Sep 10, 2026 | 731.10 | 732.00 | 729.00 | 729.00 | 729.00 | -0.67% | 23,262 |
| Sep 9, 2026 | 731.00 | 734.00 | 730.00 | 733.90 | 733.90 | -0.14% | 1,824 |
| Sep 8, 2026 | 727.50 | 735.00 | 727.50 | 734.90 | 734.90 | 0.31% | 3,102 |
| Sep 7, 2026 | 735.00 | 739.00 | 730.00 | 732.60 | 732.60 | -1.00% | 4,780 |
| Sep 4, 2026 | 735.00 | 740.00 | 729.00 | 740.00 | 740.00 | 0.42% | 11,689 |
| Sep 3, 2026 | 736.00 | 738.00 | 730.00 | 736.90 | 736.90 | 0.96% | 8,478 |
| Sep 2, 2026 | 738.90 | 738.90 | 728.00 | 729.90 | 729.90 | -0.96% | 18,641 |
| Sep 1, 2026 | 750.00 | 759.00 | 730.00 | 737.00 | 737.00 | -5.50% | 46,174 |
| Aug 31, 2026 | 771.00 | 780.00 | 762.40 | 779.90 | 779.90 | - | 20,465 |
| Aug 28, 2026 | 771.00 | 782.00 | 771.00 | 779.90 | 779.90 | -0.01% | 7,127 |
| Aug 27, 2026 | 775.00 | 785.00 | 770.00 | 780.00 | 780.00 | 0.65% | 13,485 |
| Aug 24, 2026 | 776.00 | 776.10 | 760.20 | 775.00 | 775.00 | - | 9,960 |
| Aug 19, 2026 | 762.00 | 775.00 | 760.00 | 775.00 | 775.00 | 0.91% | 5,983 |
| Aug 18, 2026 | 765.00 | 775.00 | 765.00 | 768.00 | 768.00 | -0.90% | 13,193 |