Unimer SA (CBSE:UMR)
Morocco · Delayed Price · Currency is MAD 177.00
+7.45 (4.39%)
At close: Jun 22, 2026
Unimer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 4.39% | 12 |
| Jun 18, 2026 | 169.55 | 169.55 | 169.55 | 169.55 | 169.55 | 5.97% | 119 |
| Jun 15, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -5.88% | 2 |
| Jun 12, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 1.49% | 5 |
| May 25, 2026 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | 0.03% | 1 |
| May 18, 2026 | 167.45 | 167.45 | 167.45 | 167.45 | 167.45 | 5.98% | 5 |
| May 15, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -5.95% | 1 |
| May 12, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 0.60% | 1 |
| May 4, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 2.45% | 5 |
| Apr 29, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | -2.40% | 2 |
| Apr 22, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 1.21% | 40 |
| Apr 15, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 3.13% | 1 |
| Apr 10, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 86 |
| Apr 9, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 1.91% | 100 |
| Apr 8, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -1.88% | 10 |
| Mar 24, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 55 |
| Mar 13, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 1.27% | 100 |
| Mar 11, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -0.94% | 20 |
| Mar 4, 2026 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | -0.31% | 50 |
| Feb 27, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 15 |
| Feb 25, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -2.44% | 25 |
| Feb 13, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 2.50% | 52 |
| Feb 12, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -2.44% | 25 |
| Feb 10, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | -0.61% | 30 |
| Feb 5, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 3.13% | 21 |
| Feb 3, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -3.03% | 12 |
| Jan 29, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | 3 |
| Jan 28, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 3.13% | 2 |
| Jan 27, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 5.68% | 20 |
| Jan 26, 2026 | 151.40 | 151.40 | 151.40 | 151.40 | 151.40 | -5.37% | 17 |
| Jan 23, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 1.27% | 35 |
| Jan 22, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -1.25% | 3 |
| Jan 20, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 5 |
| Jan 16, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 75 |
| Jan 15, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 10 |
| Jan 12, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 1 |
| Jan 7, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 5.61% | 200 |
| Jan 6, 2026 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | -5.31% | 50 |
| Dec 30, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 1 |