Aluminium Du Maroc SA (CBSE:ALM)
Morocco
· Delayed Price · Currency is MAD 1,800.00
-30.00 (-1.64%)
At close: Dec 5, 2025
Aluminium Du Maroc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,758.00 | 1,800.00 | 1,758.00 | 1,800.00 | 1,800.00 | -1.64% | 8 |
| Dec 4, 2025 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1.67% | 1 |
| Dec 3, 2025 | 1,800.00 | 1,800.00 | 1,799.00 | 1,800.00 | 1,800.00 | - | 31 |
| Dec 2, 2025 | 1,829.00 | 1,829.00 | 1,800.00 | 1,800.00 | 1,800.00 | -2.17% | 14 |
| Dec 1, 2025 | 1,800.00 | 1,840.00 | 1,800.00 | 1,840.00 | 1,840.00 | 2.22% | 100 |
| Nov 28, 2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0.56% | 13 |
| Nov 27, 2025 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 0.06% | 3 |
| Nov 26, 2025 | 1,789.00 | 1,789.00 | 1,789.00 | 1,789.00 | 1,789.00 | - | 130 |
| Nov 25, 2025 | 1,790.00 | 1,790.00 | 1,755.00 | 1,789.00 | 1,789.00 | -0.06% | 17 |
| Nov 24, 2025 | 1,792.00 | 1,792.00 | 1,790.00 | 1,790.00 | 1,790.00 | - | 7 |
| Nov 21, 2025 | 1,800.00 | 1,800.00 | 1,790.00 | 1,790.00 | 1,790.00 | -2.24% | 11 |
| Nov 20, 2025 | 1,831.00 | 1,831.00 | 1,831.00 | 1,831.00 | 1,831.00 | 1.72% | 2 |
| Nov 19, 2025 | 1,800.00 | 1,800.00 | 1,760.00 | 1,800.00 | 1,800.00 | -2.44% | 40 |
| Nov 17, 2025 | 1,850.00 | 1,850.00 | 1,791.00 | 1,845.00 | 1,845.00 | -0.81% | 18 |
| Nov 12, 2025 | 1,861.00 | 1,861.00 | 1,860.00 | 1,860.00 | 1,860.00 | -0.21% | 2 |
| Nov 11, 2025 | 1,802.00 | 1,867.00 | 1,802.00 | 1,864.00 | 1,864.00 | -0.16% | 9 |
| Nov 10, 2025 | 1,820.00 | 1,867.00 | 1,820.00 | 1,867.00 | 1,867.00 | - | 3 |
| Nov 7, 2025 | 1,823.00 | 1,867.00 | 1,820.00 | 1,867.00 | 1,867.00 | -0.16% | 7 |
| Nov 5, 2025 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 2.47% | 2 |
| Nov 4, 2025 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | -2.93% | 19 |
| Nov 3, 2025 | 1,910.00 | 1,910.00 | 1,849.00 | 1,880.00 | 1,880.00 | 1.68% | 31 |
| Oct 30, 2025 | 1,849.00 | 1,849.00 | 1,849.00 | 1,849.00 | 1,849.00 | - | 3 |
| Oct 29, 2025 | 1,844.00 | 1,849.00 | 1,844.00 | 1,849.00 | 1,849.00 | 0.16% | 12 |
| Oct 23, 2025 | 1,795.00 | 1,846.00 | 1,795.00 | 1,846.00 | 1,846.00 | - | 8 |
| Oct 22, 2025 | 1,846.00 | 1,846.00 | 1,846.00 | 1,846.00 | 1,846.00 | 0.33% | 1 |
| Oct 21, 2025 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | -0.43% | 1 |
| Oct 20, 2025 | 1,818.00 | 1,848.00 | 1,818.00 | 1,848.00 | 1,848.00 | 1.87% | 7 |
| Oct 17, 2025 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | -0.17% | 5 |
| Oct 16, 2025 | 1,817.00 | 1,817.00 | 1,817.00 | 1,817.00 | 1,817.00 | - | 1 |
| Oct 15, 2025 | 1,818.00 | 1,818.00 | 1,775.00 | 1,817.00 | 1,817.00 | 2.08% | 12 |
| Oct 14, 2025 | 1,781.00 | 1,816.00 | 1,780.00 | 1,780.00 | 1,780.00 | -2.09% | 238 |
| Oct 13, 2025 | 1,818.00 | 1,818.00 | 1,818.00 | 1,818.00 | 1,818.00 | 2.08% | 2 |
| Oct 10, 2025 | 1,781.00 | 1,781.00 | 1,781.00 | 1,781.00 | 1,781.00 | -2.09% | 3 |
| Oct 9, 2025 | 1,818.00 | 1,819.00 | 1,818.00 | 1,819.00 | 1,819.00 | -0.05% | 3 |
| Oct 7, 2025 | 1,827.00 | 1,827.00 | 1,820.00 | 1,820.00 | 1,820.00 | -0.49% | 7 |
| Oct 6, 2025 | 1,775.00 | 1,829.00 | 1,761.00 | 1,829.00 | 1,829.00 | 0.61% | 22 |
| Oct 3, 2025 | 1,818.00 | 1,818.00 | 1,818.00 | 1,818.00 | 1,818.00 | - | 1 |
| Oct 2, 2025 | 1,788.00 | 1,818.00 | 1,682.00 | 1,818.00 | 1,818.00 | -1.73% | 183 |
| Sep 30, 2025 | 1,830.00 | 1,868.00 | 1,830.00 | 1,850.00 | 1,850.00 | 1.15% | 141 |
| Sep 29, 2025 | 1,790.00 | 1,830.00 | 1,790.00 | 1,829.00 | 1,829.00 | 0.49% | 10 |
| Sep 25, 2025 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | -1.03% | 4 |
| Sep 24, 2025 | 1,820.00 | 1,839.00 | 1,820.00 | 1,839.00 | 1,839.00 | 1.04% | 46 |
| Sep 23, 2025 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | -0.98% | 7 |
| Sep 22, 2025 | 1,786.00 | 1,838.00 | 1,786.00 | 1,838.00 | 1,838.00 | - | 8 |
| Sep 19, 2025 | 1,838.00 | 1,838.00 | 1,838.00 | 1,838.00 | 1,838.00 | -0.05% | 21 |
| Sep 18, 2025 | 1,838.00 | 1,839.00 | 1,838.00 | 1,839.00 | 1,839.00 | 0.55% | 42 |
| Sep 16, 2025 | 1,780.00 | 1,839.00 | 1,780.00 | 1,829.00 | 1,829.00 | 1.55% | 18 |
| Sep 15, 2025 | 1,810.00 | 1,810.00 | 1,801.00 | 1,801.00 | 1,801.00 | -2.12% | 6 |
| Sep 12, 2025 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1.10% | 2 |
| Sep 11, 2025 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | -1.09% | 16 |
| Sep 10, 2025 | 1,810.00 | 1,840.00 | 1,810.00 | 1,840.00 | 1,840.00 | 0.66% | 159 |
| Sep 9, 2025 | 1,838.00 | 1,838.00 | 1,828.00 | 1,828.00 | 1,828.00 | -0.11% | 6 |
| Sep 8, 2025 | 1,830.00 | 1,835.00 | 1,830.00 | 1,830.00 | 1,830.00 | -0.54% | 12 |
| Sep 4, 2025 | 1,827.00 | 1,845.00 | 1,827.00 | 1,840.00 | 1,840.00 | -0.97% | 106 |
| Sep 3, 2025 | 1,869.00 | 1,869.00 | 1,827.00 | 1,858.00 | 1,858.00 | 0.70% | 62 |
| Sep 2, 2025 | 1,869.00 | 1,869.00 | 1,845.00 | 1,845.00 | 1,845.00 | -0.32% | 125 |
| Sep 1, 2025 | 1,875.00 | 1,875.00 | 1,851.00 | 1,851.00 | 1,851.00 | -1.33% | 24 |
| Aug 29, 2025 | 1,876.00 | 1,876.00 | 1,876.00 | 1,876.00 | 1,876.00 | 0.05% | 2 |
| Aug 28, 2025 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | -0.05% | 18 |
| Aug 27, 2025 | 1,876.00 | 1,897.00 | 1,875.00 | 1,876.00 | 1,876.00 | 1.35% | 250 |
| Aug 26, 2025 | 1,897.00 | 1,897.00 | 1,845.00 | 1,851.00 | 1,851.00 | -2.58% | 23 |
| Aug 25, 2025 | 1,896.00 | 1,900.00 | 1,890.00 | 1,900.00 | 1,900.00 | 0.16% | 103 |
| Aug 22, 2025 | 1,897.00 | 1,897.00 | 1,897.00 | 1,897.00 | 1,897.00 | - | 17 |
| Aug 19, 2025 | 1,870.00 | 1,897.00 | 1,870.00 | 1,897.00 | 1,897.00 | 1.17% | 12 |
| Aug 18, 2025 | 1,880.00 | 1,880.00 | 1,875.00 | 1,875.00 | 1,875.00 | -1.32% | 17 |
| Aug 15, 2025 | 1,880.00 | 1,900.00 | 1,879.00 | 1,900.00 | 1,900.00 | 1.06% | 61 |
| Aug 13, 2025 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | - | 1 |
| Aug 12, 2025 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 0.53% | 5 |
| Aug 11, 2025 | 1,880.00 | 1,880.00 | 1,870.00 | 1,870.00 | 1,870.00 | -0.53% | 10 |
| Aug 8, 2025 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | - | 18 |
| Aug 7, 2025 | 1,851.00 | 1,880.00 | 1,845.00 | 1,880.00 | 1,880.00 | - | 28 |
| Aug 6, 2025 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1.02% | 15 |
| Aug 5, 2025 | 1,880.00 | 1,880.00 | 1,861.00 | 1,861.00 | 1,861.00 | - | 22 |
| Aug 4, 2025 | 1,880.00 | 1,900.00 | 1,861.00 | 1,861.00 | 1,861.00 | -2.05% | 21 |
| Aug 1, 2025 | 1,855.00 | 1,900.00 | 1,850.00 | 1,900.00 | 1,900.00 | - | 6 |
| Jul 31, 2025 | 1,910.00 | 1,910.00 | 1,850.00 | 1,900.00 | 1,900.00 | 0.53% | 45 |
| Jul 29, 2025 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | -0.53% | 3 |
| Jul 28, 2025 | 1,880.00 | 1,900.00 | 1,880.00 | 1,900.00 | 1,900.00 | 1.06% | 46 |
| Jul 24, 2025 | 1,880.00 | 1,880.00 | 1,878.00 | 1,880.00 | 1,880.00 | - | 25 |
| Jul 23, 2025 | 1,880.00 | 1,900.00 | 1,880.00 | 1,880.00 | 1,880.00 | -1.05% | 5 |
| Jul 22, 2025 | 1,917.00 | 1,917.00 | 1,900.00 | 1,900.00 | 1,900.00 | - | 2 |
| Jul 21, 2025 | 1,890.00 | 1,900.00 | 1,890.00 | 1,900.00 | 1,900.00 | -0.42% | 60 |
| Jul 18, 2025 | 1,905.00 | 1,908.00 | 1,905.00 | 1,908.00 | 1,908.00 | - | 85 |
| Jul 17, 2025 | 1,795.00 | 1,908.00 | 1,795.00 | 1,908.00 | 1,908.00 | -0.37% | 8 |
| Jul 15, 2025 | 1,914.00 | 1,915.00 | 1,914.00 | 1,915.00 | 1,915.00 | 0.26% | 28 |
| Jul 14, 2025 | 1,788.00 | 1,920.00 | 1,788.00 | 1,910.00 | 1,910.00 | 1.60% | 22 |
| Jul 11, 2025 | 1,781.00 | 1,939.00 | 1,781.00 | 1,880.00 | 1,880.00 | -4.33% | 24 |
| Jul 10, 2025 | 1,930.00 | 1,965.00 | 1,930.00 | 1,965.00 | 1,865.00 | 0.31% | 525 |
| Jul 9, 2025 | 1,958.00 | 1,959.00 | 1,950.00 | 1,959.00 | 1,859.31 | -0.05% | 39 |
| Jul 8, 2025 | 1,961.00 | 1,961.00 | 1,959.00 | 1,960.00 | 1,860.25 | 2.51% | 28 |
| Jul 7, 2025 | 1,910.00 | 1,965.00 | 1,910.00 | 1,912.00 | 1,814.70 | 0.10% | 43 |
| Jul 4, 2025 | 1,970.00 | 1,970.00 | 1,910.00 | 1,910.00 | 1,812.80 | -3.49% | 93 |
| Jul 3, 2025 | 1,833.00 | 1,985.00 | 1,833.00 | 1,979.00 | 1,878.29 | 9.64% | 507 |
| Jul 2, 2025 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 1,713.14 | 0.28% | 19 |
| Jul 1, 2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,708.40 | 1.58% | 6 |
| Jun 30, 2025 | 1,805.00 | 1,805.00 | 1,772.00 | 1,772.00 | 1,681.82 | -1.83% | 406 |
| Jun 26, 2025 | 1,805.00 | 1,805.00 | 1,771.00 | 1,805.00 | 1,713.14 | - | 5 |
| Jun 25, 2025 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 1,713.14 | -0.28% | 1 |
| Jun 24, 2025 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,717.89 | 3.67% | 10 |
| Jun 20, 2025 | 1,790.00 | 1,793.00 | 1,742.00 | 1,746.00 | 1,657.15 | -2.46% | 121 |