Unimer SA (CBSE:UMR)
Morocco · Delayed Price · Currency is MAD 173.00
+3.00 (1.76%)
At close: Aug 28, 2026
Unimer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 1.76% | 200 |
| Aug 27, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -1.73% | 19 |
| Aug 19, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - | 15 |
| Aug 18, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | -1.14% | 12 |
| Aug 13, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | 2 |
| Aug 10, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | 50 |
| Aug 7, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -0.28% | 100 |
| Aug 4, 2026 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | 5.09% | 50 |
| Aug 3, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | -5.65% | 6 |
| Jul 9, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 5.99% | 226 |
| Jul 8, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | -1.76% | 16 |
| Jul 7, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 4 |
| Jul 6, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -3.95% | 1 |
| 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 |