Unimer SA (CBSE:UMR)
Morocco · Delayed Price · Currency is MAD 163.00
0.00 (0.00%)
At close: Aug 7, 2025
Unimer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - | 5 |
| Aug 7, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - | 22 |
| Aug 6, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 0.62% | 3 |
| Aug 5, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -0.61% | 8 |
| Aug 4, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | -0.61% | 13 |
| Aug 1, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 0.61% | 4 |
| Jul 31, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | -0.61% | 5 |
| Jul 28, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 2.50% | 3 |
| Jul 25, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 5 |
| Jul 24, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 25 |
| Jul 23, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -1.84% | 21 |
| Jul 22, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | -0.61% | 5 |
| Jul 21, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - | 2 |
| Jul 18, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 2.50% | 1 |
| Jul 17, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 1,002 |
| Jul 16, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -2.44% | 114 |
| Jul 14, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - | 11 |
| Jul 11, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 2.50% | 525 |
| Jul 10, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 150 |
| Jul 9, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -2.44% | 5 |
| Jul 3, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - | 3 |
| Jul 1, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - | 11 |
| Jun 26, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - | 1 |
| Jun 23, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - | 5 |
| Jun 13, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - | 22 |
| Jun 10, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | -0.61% | 20 |
| Jun 6, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 2.64% | 3,500 |
| Jun 5, 2025 | 160.75 | 160.75 | 160.75 | 160.75 | 160.75 | -5.99% | 2 |
| Jun 4, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - | 7 |
| Jun 3, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 5.75% | 25 |
| Jun 2, 2025 | 161.70 | 161.70 | 161.70 | 161.70 | 161.70 | -5.99% | 10 |
| May 28, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 1.18% | 80 |
| May 16, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 30 |
| Apr 28, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 155 |
| Apr 25, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0.27% | 76 |
| Apr 23, 2025 | 169.55 | 169.55 | 169.55 | 169.55 | 169.55 | 5.97% | 472 |
| Apr 22, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -5.88% | 3 |
| Apr 9, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -0.93% | 45 |
| Apr 3, 2025 | 171.60 | 171.60 | 171.60 | 171.60 | 171.60 | -0.23% | 1 |
| Apr 2, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0.23% | 1 |
| Mar 28, 2025 | 171.60 | 171.60 | 171.60 | 171.60 | 171.60 | 5.93% | 3,074 |
| Mar 27, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0.19% | 1,000 |
| Mar 26, 2025 | 161.70 | 161.70 | 161.70 | 161.70 | 161.70 | -5.99% | 3 |
| Mar 25, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - | 600 |
| Mar 10, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - | 75 |
| Mar 6, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - | 1 |
| Mar 5, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 2.38% | 253 |
| Mar 4, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | -2.33% | 1 |
| Feb 20, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 1.45% | 15 |
| Feb 13, 2025 | 169.55 | 169.55 | 169.55 | 169.55 | 169.55 | 5.97% | 15 |