TAQA Morocco S.A. (CBSE:TQM)
Morocco · Delayed Price · Currency is MAD 1,600.00
-49.00 (-2.97%)
At close: Oct 30, 2026
TAQA Morocco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,649.00 | 1,649.00 | 1,600.00 | 1,600.00 | 1,600.00 | -2.97% | 877 |
| Oct 29, 2026 | 1,630.00 | 1,655.00 | 1,630.00 | 1,649.00 | 1,649.00 | -0.06% | 110 |
| Oct 28, 2026 | 1,678.00 | 1,678.00 | 1,650.00 | 1,650.00 | 1,650.00 | -1.67% | 85 |
| Oct 27, 2026 | 1,631.00 | 1,680.00 | 1,614.00 | 1,678.00 | 1,678.00 | 2.88% | 330 |
| Oct 26, 2026 | 1,694.00 | 1,694.00 | 1,631.00 | 1,631.00 | 1,631.00 | 0.06% | 11 |
| Oct 23, 2026 | 1,627.00 | 1,729.00 | 1,627.00 | 1,630.00 | 1,630.00 | 0.18% | 633 |
| Oct 22, 2026 | 1,611.00 | 1,627.00 | 1,611.00 | 1,627.00 | 1,627.00 | -0.18% | 1,311 |
| Oct 21, 2026 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 0.12% | 5 |
| Oct 20, 2026 | 1,637.00 | 1,637.00 | 1,603.00 | 1,628.00 | 1,628.00 | -0.61% | 185 |
| Oct 19, 2026 | 1,635.00 | 1,640.00 | 1,600.00 | 1,638.00 | 1,638.00 | -0.12% | 112 |
| Oct 16, 2026 | 1,595.00 | 1,640.00 | 1,595.00 | 1,640.00 | 1,640.00 | 2.50% | 227 |
| Oct 15, 2026 | 1,600.00 | 1,624.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | 71 |
| Oct 14, 2026 | 1,601.00 | 1,636.00 | 1,580.00 | 1,600.00 | 1,600.00 | - | 434 |
| Oct 13, 2026 | 1,576.00 | 1,612.00 | 1,576.00 | 1,600.00 | 1,600.00 | - | 80 |
| Oct 12, 2026 | 1,590.00 | 1,600.00 | 1,560.00 | 1,600.00 | 1,600.00 | - | 212 |
| Oct 9, 2026 | 1,614.00 | 1,614.00 | 1,562.00 | 1,600.00 | 1,600.00 | 0.69% | 138 |
| Oct 8, 2026 | 1,638.00 | 1,638.00 | 1,572.00 | 1,589.00 | 1,589.00 | -0.69% | 4,853 |
| Oct 7, 2026 | 1,649.00 | 1,691.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.63% | 482 |
| Oct 6, 2026 | 1,607.00 | 1,607.00 | 1,560.00 | 1,590.00 | 1,590.00 | 0.63% | 742 |
| Oct 5, 2026 | 1,600.00 | 1,640.00 | 1,580.00 | 1,580.00 | 1,580.00 | -0.63% | 808 |
| Oct 2, 2026 | 1,640.00 | 1,652.00 | 1,590.00 | 1,590.00 | 1,590.00 | -3.05% | 5,007 |
| Oct 1, 2026 | 1,700.00 | 1,700.00 | 1,640.00 | 1,640.00 | 1,640.00 | -3.53% | 310 |
| Sep 30, 2026 | 1,718.00 | 1,718.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0.89% | 64 |
| Sep 29, 2026 | 1,725.00 | 1,725.00 | 1,685.00 | 1,685.00 | 1,685.00 | - | 167 |
| Sep 28, 2026 | 1,740.00 | 1,740.00 | 1,685.00 | 1,685.00 | 1,685.00 | - | 311 |
| Sep 25, 2026 | 1,744.00 | 1,744.00 | 1,685.00 | 1,685.00 | 1,685.00 | -0.88% | 4,288 |
| Sep 24, 2026 | 1,721.00 | 1,745.00 | 1,700.00 | 1,700.00 | 1,700.00 | - | 459 |
| Sep 23, 2026 | 1,759.00 | 1,759.00 | 1,700.00 | 1,700.00 | 1,700.00 | -3.41% | 2,691 |
| Sep 22, 2026 | 1,724.00 | 1,767.00 | 1,724.00 | 1,760.00 | 1,760.00 | -0.45% | 117 |
| Sep 21, 2026 | 1,720.00 | 1,776.00 | 1,720.00 | 1,768.00 | 1,768.00 | 2.79% | 129 |
| Sep 18, 2026 | 1,725.00 | 1,775.00 | 1,717.00 | 1,720.00 | 1,720.00 | -1.21% | 8,113 |
| Sep 17, 2026 | 1,725.00 | 1,725.00 | 1,721.00 | 1,741.00 | 1,741.00 | - | 228 |
| Sep 16, 2026 | 1,760.00 | 1,775.00 | 1,720.00 | 1,741.00 | 1,741.00 | 0.93% | 12,105 |
| Sep 15, 2026 | 1,763.00 | 1,795.00 | 1,762.00 | 1,763.00 | 1,725.00 | 0.11% | 11,792 |
| Sep 14, 2026 | 1,771.00 | 1,799.00 | 1,761.00 | 1,761.00 | 1,723.04 | -0.51% | 216 |
| Sep 11, 2026 | 1,789.00 | 1,789.00 | 1,766.00 | 1,770.00 | 1,731.85 | -0.56% | 3,200 |
| Sep 10, 2026 | 1,790.00 | 1,790.00 | 1,780.00 | 1,780.00 | 1,741.63 | -0.28% | 2,137 |
| Sep 9, 2026 | 1,776.00 | 1,790.00 | 1,776.00 | 1,785.00 | 1,746.53 | 0.28% | 14,177 |
| Sep 8, 2026 | 1,790.00 | 1,790.00 | 1,780.00 | 1,780.00 | 1,741.63 | -0.56% | 82 |
| Sep 7, 2026 | 1,795.00 | 1,795.00 | 1,790.00 | 1,790.00 | 1,751.42 | -0.28% | 32 |
| Sep 4, 2026 | 1,800.00 | 1,800.00 | 1,775.00 | 1,795.00 | 1,756.31 | - | 1,266 |
| Sep 3, 2026 | 1,800.00 | 1,800.00 | 1,766.00 | 1,795.00 | 1,756.31 | 0.84% | 57 |
| Sep 2, 2026 | 1,778.00 | 1,800.00 | 1,761.00 | 1,780.00 | 1,741.63 | - | 331 |
| Sep 1, 2026 | 1,799.00 | 1,799.00 | 1,775.00 | 1,780.00 | 1,741.63 | -0.06% | 263 |
| Aug 31, 2026 | 1,829.00 | 1,829.00 | 1,780.00 | 1,781.00 | 1,742.61 | -1.87% | 1,298 |
| Aug 28, 2026 | 1,800.00 | 1,815.00 | 1,790.00 | 1,815.00 | 1,775.88 | 1.11% | 709 |
| Aug 27, 2026 | 1,821.00 | 1,821.00 | 1,795.00 | 1,795.00 | 1,756.31 | -1.37% | 377 |
| Aug 24, 2026 | 1,861.00 | 1,861.00 | 1,795.00 | 1,820.00 | 1,780.77 | -2.15% | 1,132 |
| Aug 19, 2026 | 1,825.00 | 1,860.00 | 1,820.00 | 1,860.00 | 1,819.91 | 0.59% | 1,460 |
| Aug 18, 2026 | 1,850.00 | 1,850.00 | 1,822.00 | 1,849.00 | 1,809.15 | -0.05% | 205 |