Afric Industries S.A. (CBSE:AFI)
Morocco
· Delayed Price · Currency is MAD 339.95
+4.95 (1.48%)
At close: Mar 6, 2026
Afric Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 340.00 | 340.00 | 335.00 | 339.95 | 339.95 | 1.48% | 127 |
| Mar 5, 2026 | 337.50 | 340.00 | 335.00 | 335.00 | 335.00 | -0.74% | 239 |
| Mar 4, 2026 | 332.00 | 337.50 | 330.00 | 337.50 | 337.50 | 2.12% | 218 |
| Mar 3, 2026 | 335.00 | 335.00 | 330.50 | 330.50 | 330.50 | -0.45% | 977 |
| Mar 2, 2026 | 338.00 | 338.95 | 332.00 | 332.00 | 332.00 | -2.35% | 2,300 |
| Feb 27, 2026 | 343.00 | 343.00 | 340.00 | 340.00 | 340.00 | -0.87% | 431 |
| Feb 26, 2026 | 343.00 | 343.00 | 340.00 | 343.00 | 343.00 | 0.15% | 38 |
| Feb 25, 2026 | 342.45 | 343.00 | 340.10 | 342.50 | 342.50 | - | 360 |
| Feb 24, 2026 | 340.00 | 344.00 | 340.00 | 342.50 | 342.50 | -1.44% | 109 |
| Feb 23, 2026 | 347.50 | 347.50 | 347.50 | 347.50 | 347.50 | -0.14% | 3 |
| Feb 20, 2026 | 348.90 | 348.90 | 345.00 | 348.00 | 348.00 | -0.29% | 13 |
| Feb 19, 2026 | 340.00 | 350.00 | 340.00 | 349.00 | 349.00 | 3.56% | 154 |
| Feb 18, 2026 | 340.00 | 340.00 | 337.00 | 337.00 | 337.00 | -0.88% | 20 |
| Feb 17, 2026 | 340.00 | 340.00 | 339.90 | 340.00 | 340.00 | - | 493 |
| Feb 16, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | 193 |
| Feb 13, 2026 | 338.00 | 340.00 | 338.00 | 340.00 | 340.00 | 0.89% | 85 |
| Feb 12, 2026 | 332.00 | 338.00 | 331.50 | 337.00 | 337.00 | -0.30% | 301 |
| Feb 11, 2026 | 340.00 | 340.00 | 338.00 | 338.00 | 338.00 | -0.29% | 106 |
| Feb 10, 2026 | 333.00 | 339.00 | 333.00 | 339.00 | 339.00 | 1.19% | 137 |
| Feb 9, 2026 | 335.00 | 335.50 | 335.00 | 335.00 | 335.00 | 1.36% | 94 |
| Feb 6, 2026 | 339.00 | 339.00 | 330.50 | 330.50 | 330.50 | 0.09% | 158 |
| Feb 5, 2026 | 330.10 | 339.50 | 330.10 | 330.20 | 330.20 | -2.88% | 2,569 |
| Feb 4, 2026 | 341.00 | 341.00 | 335.20 | 340.00 | 340.00 | 0.15% | 104 |
| Feb 3, 2026 | 335.00 | 339.50 | 335.00 | 339.50 | 339.50 | 1.34% | 57 |
| Feb 2, 2026 | 339.80 | 340.00 | 335.00 | 335.00 | 335.00 | -0.98% | 292 |
| Jan 30, 2026 | 340.00 | 340.00 | 338.15 | 338.30 | 338.30 | 0.09% | 73 |
| Jan 29, 2026 | 330.00 | 344.00 | 330.00 | 338.00 | 338.00 | -1.74% | 1,964 |
| Jan 28, 2026 | 342.00 | 344.00 | 341.00 | 344.00 | 344.00 | - | 348 |
| Jan 27, 2026 | 340.00 | 344.95 | 340.00 | 344.00 | 344.00 | 0.58% | 40 |
| Jan 26, 2026 | 346.85 | 346.85 | 342.00 | 342.00 | 342.00 | -1.01% | 1,037 |
| Jan 23, 2026 | 349.00 | 349.00 | 345.50 | 345.50 | 345.50 | -0.43% | 18 |
| Jan 22, 2026 | 345.05 | 347.00 | 345.05 | 347.00 | 347.00 | 0.61% | 181 |
| Jan 21, 2026 | 347.40 | 348.00 | 344.90 | 344.90 | 344.90 | -0.03% | 324 |
| Jan 20, 2026 | 345.20 | 345.20 | 345.00 | 345.00 | 345.00 | -0.04% | 614 |
| Jan 19, 2026 | 349.90 | 349.90 | 345.15 | 345.15 | 345.15 | -0.25% | 461 |
| Jan 16, 2026 | 345.15 | 347.80 | 345.15 | 346.00 | 346.00 | 0.25% | 128 |
| Jan 15, 2026 | 347.90 | 347.90 | 345.15 | 345.15 | 345.15 | -0.52% | 584 |
| Jan 13, 2026 | 345.30 | 347.90 | 345.20 | 346.95 | 346.95 | 0.13% | 65 |
| Jan 12, 2026 | 348.00 | 349.50 | 346.00 | 346.50 | 346.50 | -0.40% | 103 |
| Jan 9, 2026 | 350.00 | 350.00 | 345.00 | 347.90 | 347.90 | -0.32% | 55 |
| Jan 8, 2026 | 349.90 | 349.90 | 345.00 | 349.00 | 349.00 | 1.07% | 166 |
| Jan 7, 2026 | 350.00 | 350.00 | 345.00 | 345.30 | 345.30 | 0.96% | 142 |
| Jan 6, 2026 | 340.00 | 348.00 | 339.80 | 342.00 | 342.00 | 1.18% | 193 |
| Jan 5, 2026 | 338.00 | 338.00 | 337.00 | 338.00 | 338.00 | 0.33% | 270 |
| Jan 2, 2026 | 337.80 | 337.80 | 336.00 | 336.90 | 336.90 | -0.03% | 297 |
| Dec 31, 2025 | 337.00 | 337.00 | 336.00 | 337.00 | 337.00 | 0.30% | 69 |
| Dec 30, 2025 | 330.50 | 336.00 | 330.50 | 336.00 | 336.00 | 0.24% | 329 |
| Dec 29, 2025 | 335.95 | 335.95 | 334.00 | 335.20 | 335.20 | 0.06% | 557 |
| Dec 26, 2025 | 336.00 | 336.00 | 334.05 | 335.00 | 335.00 | -0.15% | 479 |
| Dec 25, 2025 | 334.00 | 335.50 | 331.30 | 335.50 | 335.50 | 0.15% | 818 |
| Dec 24, 2025 | 335.50 | 335.50 | 334.00 | 335.00 | 335.00 | -0.30% | 215 |
| Dec 23, 2025 | 337.80 | 337.80 | 334.00 | 336.00 | 336.00 | 0.30% | 167 |
| Dec 22, 2025 | 337.80 | 337.80 | 334.00 | 335.00 | 335.00 | - | 191 |
| Dec 19, 2025 | 337.00 | 337.00 | 334.00 | 335.00 | 335.00 | 0.60% | 239 |
| Dec 18, 2025 | 336.40 | 336.40 | 333.00 | 333.00 | 333.00 | -0.89% | 106 |
| Dec 17, 2025 | 337.00 | 337.00 | 328.00 | 336.00 | 336.00 | 1.82% | 295 |
| Dec 16, 2025 | 329.00 | 338.00 | 328.50 | 330.00 | 330.00 | 0.58% | 117 |
| Dec 15, 2025 | 333.95 | 334.00 | 328.10 | 328.10 | 328.10 | -1.47% | 338 |
| Dec 12, 2025 | 331.10 | 334.00 | 331.10 | 333.00 | 333.00 | - | 45 |
| Dec 11, 2025 | 332.00 | 337.95 | 332.00 | 333.00 | 333.00 | 0.91% | 63 |
| Dec 10, 2025 | 328.00 | 332.00 | 328.00 | 330.00 | 330.00 | 0.61% | 476 |
| Dec 9, 2025 | 328.50 | 329.90 | 326.00 | 328.00 | 328.00 | 0.89% | 496 |
| Dec 8, 2025 | 326.50 | 328.95 | 325.00 | 325.10 | 325.10 | -0.85% | 343 |
| Dec 5, 2025 | 326.55 | 327.90 | 326.55 | 327.90 | 327.90 | 0.43% | 64 |
| Dec 4, 2025 | 329.80 | 329.80 | 326.50 | 326.50 | 326.50 | 0.15% | 14 |
| Dec 3, 2025 | 329.00 | 329.00 | 325.30 | 326.00 | 326.00 | 0.25% | 36 |
| Dec 2, 2025 | 326.30 | 326.30 | 325.20 | 325.20 | 325.20 | -1.16% | 220 |
| Dec 1, 2025 | 327.10 | 329.00 | 326.05 | 329.00 | 329.00 | 0.46% | 378 |
| Nov 28, 2025 | 327.20 | 329.85 | 327.20 | 327.50 | 327.50 | -0.71% | 111 |
| Nov 27, 2025 | 329.90 | 329.90 | 329.85 | 329.85 | 329.85 | 0.56% | 40 |
| Nov 26, 2025 | 327.20 | 328.00 | 327.05 | 328.00 | 328.00 | 0.24% | 602 |
| Nov 25, 2025 | 328.00 | 329.90 | 327.20 | 327.20 | 327.20 | -0.24% | 224 |
| Nov 24, 2025 | 327.10 | 328.00 | 327.10 | 328.00 | 328.00 | 0.28% | 164 |
| Nov 21, 2025 | 327.20 | 328.90 | 327.00 | 327.10 | 327.10 | -0.34% | 725 |
| Nov 20, 2025 | 328.00 | 328.20 | 328.00 | 328.20 | 328.20 | 0.06% | 139 |
| Nov 19, 2025 | 330.00 | 330.00 | 328.00 | 328.00 | 328.00 | -0.30% | 610 |
| Nov 17, 2025 | 328.55 | 330.00 | 328.55 | 329.00 | 329.00 | -1.73% | 130 |
| Nov 14, 2025 | 331.05 | 334.80 | 328.00 | 334.80 | 334.80 | -0.31% | 610 |
| Nov 13, 2025 | 336.40 | 336.40 | 334.00 | 335.85 | 335.85 | -0.34% | 16 |
| Nov 12, 2025 | 332.40 | 337.45 | 330.00 | 337.00 | 337.00 | 1.40% | 183 |
| Nov 11, 2025 | 338.25 | 338.30 | 332.35 | 332.35 | 332.35 | -1.38% | 92 |
| Nov 10, 2025 | 335.35 | 337.00 | 331.40 | 337.00 | 337.00 | 1.81% | 315 |
| Nov 7, 2025 | 336.00 | 336.00 | 331.00 | 331.00 | 331.00 | -1.16% | 286 |
| Nov 5, 2025 | 338.00 | 338.00 | 330.50 | 334.90 | 334.90 | -1.18% | 369 |
| Nov 4, 2025 | 338.00 | 339.00 | 338.00 | 338.90 | 338.90 | -0.03% | 16 |
| Nov 3, 2025 | 335.00 | 340.00 | 331.05 | 339.00 | 339.00 | 1.36% | 148 |
| Oct 31, 2025 | 334.00 | 334.45 | 330.10 | 334.45 | 334.45 | 0.13% | 403 |
| Oct 30, 2025 | 334.45 | 334.45 | 332.00 | 334.00 | 334.00 | 1.52% | 127 |
| Oct 29, 2025 | 330.10 | 334.00 | 329.00 | 329.00 | 329.00 | -0.33% | 205 |
| Oct 28, 2025 | 334.45 | 334.45 | 330.00 | 330.10 | 330.10 | 0.03% | 91 |
| Oct 27, 2025 | 334.95 | 334.95 | 330.00 | 330.00 | 330.00 | - | 598 |
| Oct 24, 2025 | 335.00 | 335.00 | 330.00 | 330.00 | 330.00 | -2.58% | 200 |
| Oct 23, 2025 | 330.10 | 338.75 | 330.00 | 338.75 | 338.75 | -0.21% | 26 |
| Oct 22, 2025 | 330.00 | 339.45 | 330.00 | 339.45 | 339.45 | 2.85% | 188 |
| Oct 21, 2025 | 333.00 | 333.00 | 330.00 | 330.05 | 330.05 | 0.32% | 63 |
| Oct 20, 2025 | 333.00 | 333.00 | 329.00 | 329.00 | 329.00 | -0.77% | 113 |
| Oct 17, 2025 | 331.70 | 331.70 | 331.55 | 331.55 | 331.55 | 0.20% | 2 |
| Oct 16, 2025 | 328.10 | 330.90 | 328.00 | 330.90 | 330.90 | 0.58% | 78 |
| Oct 15, 2025 | 331.85 | 331.85 | 326.00 | 329.00 | 329.00 | 0.58% | 316 |
| Oct 14, 2025 | 331.00 | 331.00 | 327.10 | 327.10 | 327.10 | -0.88% | 293 |