Aluminium Du Maroc SA (CBSE:ALM)
Morocco
· Delayed Price · Currency is MAD 1,685.00
-15.00 (-0.88%)
At close: Mar 6, 2026
Aluminium Du Maroc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,695.00 | 1,695.00 | 1,680.00 | 1,685.00 | 1,685.00 | -0.88% | 230 |
| Mar 5, 2026 | 1,680.00 | 1,700.00 | 1,680.00 | 1,700.00 | 1,700.00 | 0.59% | 71 |
| Mar 4, 2026 | 1,682.00 | 1,700.00 | 1,682.00 | 1,690.00 | 1,690.00 | 0.42% | 71 |
| Mar 3, 2026 | 1,700.00 | 1,700.00 | 1,683.00 | 1,683.00 | 1,683.00 | -2.21% | 109 |
| Mar 2, 2026 | 1,730.00 | 1,755.00 | 1,721.00 | 1,721.00 | 1,721.00 | -3.91% | 64 |
| Feb 27, 2026 | 1,765.00 | 1,791.00 | 1,765.00 | 1,791.00 | 1,791.00 | 0.06% | 11 |
| Feb 24, 2026 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | -0.22% | 1 |
| Feb 23, 2026 | 1,760.00 | 1,794.00 | 1,760.00 | 1,794.00 | 1,794.00 | 0.06% | 7 |
| Feb 20, 2026 | 1,762.00 | 1,793.00 | 1,752.00 | 1,793.00 | 1,793.00 | 1.88% | 56 |
| Feb 19, 2026 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | -1.90% | 74 |
| Feb 18, 2026 | 1,773.00 | 1,794.00 | 1,750.00 | 1,794.00 | 1,794.00 | 0.22% | 19 |
| Feb 17, 2026 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | - | 16 |
| Feb 16, 2026 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | -0.22% | 22 |
| Feb 13, 2026 | 1,794.00 | 1,794.00 | 1,794.00 | 1,794.00 | 1,794.00 | 0.22% | 3 |
| Feb 12, 2026 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | -0.22% | 1 |
| Feb 11, 2026 | 1,786.00 | 1,794.00 | 1,786.00 | 1,794.00 | 1,794.00 | -0.06% | 15 |
| Feb 10, 2026 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | -0.11% | 16 |
| Feb 9, 2026 | 1,797.00 | 1,797.00 | 1,755.00 | 1,797.00 | 1,797.00 | 1.24% | 12 |
| Feb 6, 2026 | 1,780.00 | 1,780.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1.08% | 7 |
| Feb 5, 2026 | 1,751.00 | 1,798.00 | 1,751.00 | 1,756.00 | 1,756.00 | -0.23% | 23 |
| Feb 4, 2026 | 1,760.00 | 1,761.00 | 1,760.00 | 1,760.00 | 1,760.00 | -2.17% | 57 |
| Feb 3, 2026 | 1,775.00 | 1,799.00 | 1,775.00 | 1,799.00 | 1,799.00 | 1.64% | 17 |
| Feb 2, 2026 | 1,798.00 | 1,798.00 | 1,770.00 | 1,770.00 | 1,770.00 | -0.28% | 12 |
| Jan 30, 2026 | 1,780.00 | 1,780.00 | 1,770.00 | 1,775.00 | 1,775.00 | -0.78% | 96 |
| Jan 29, 2026 | 1,775.00 | 1,789.00 | 1,775.00 | 1,789.00 | 1,789.00 | 0.56% | 28 |
| Jan 28, 2026 | 1,775.00 | 1,779.00 | 1,771.00 | 1,779.00 | 1,779.00 | -1.06% | 26 |
| Jan 26, 2026 | 1,778.00 | 1,798.00 | 1,771.00 | 1,798.00 | 1,798.00 | -0.06% | 5 |
| Jan 23, 2026 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | -0.06% | 1 |
| Jan 22, 2026 | 1,799.00 | 1,800.00 | 1,799.00 | 1,800.00 | 1,800.00 | 0.06% | 2 |
| Jan 21, 2026 | 1,770.00 | 1,799.00 | 1,770.00 | 1,799.00 | 1,799.00 | - | 6 |
| Jan 20, 2026 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 0.06% | 2 |
| Jan 16, 2026 | 1,779.00 | 1,798.00 | 1,761.00 | 1,798.00 | 1,798.00 | 1.30% | 817 |
| Jan 15, 2026 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | -1.39% | 35 |
| Jan 13, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | 20 |
| Jan 12, 2026 | 1,790.00 | 1,800.00 | 1,767.00 | 1,800.00 | 1,800.00 | - | 14 |
| Jan 9, 2026 | 1,785.00 | 1,800.00 | 1,780.00 | 1,800.00 | 1,800.00 | 0.84% | 38 |
| Jan 8, 2026 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | -0.56% | 25 |
| Jan 7, 2026 | 1,800.00 | 1,800.00 | 1,795.00 | 1,795.00 | 1,795.00 | -0.28% | 32 |
| Jan 6, 2026 | 1,800.00 | 1,800.00 | 1,795.00 | 1,800.00 | 1,800.00 | - | 26 |
| Jan 5, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | -0.17% | 11 |
| Jan 2, 2026 | 1,805.00 | 1,805.00 | 1,751.00 | 1,803.00 | 1,803.00 | 0.28% | 123 |
| Dec 31, 2025 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | - | 18 |
| Dec 30, 2025 | 1,770.00 | 1,798.00 | 1,751.00 | 1,798.00 | 1,798.00 | -0.11% | 117 |
| Dec 29, 2025 | 1,800.00 | 1,800.00 | 1,799.00 | 1,800.00 | 1,800.00 | -0.22% | 12 |
| Dec 26, 2025 | 1,804.00 | 1,804.00 | 1,804.00 | 1,804.00 | 1,804.00 | -0.06% | 1 |
| Dec 24, 2025 | 1,770.00 | 1,805.00 | 1,770.00 | 1,805.00 | 1,805.00 | - | 31 |
| Dec 23, 2025 | 1,780.00 | 1,805.00 | 1,780.00 | 1,805.00 | 1,805.00 | 0.84% | 30 |
| Dec 22, 2025 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | -0.56% | 7 |
| Dec 19, 2025 | 1,805.00 | 1,805.00 | 1,800.00 | 1,800.00 | 1,800.00 | -0.28% | 15 |
| Dec 18, 2025 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 0.06% | 5 |
| Dec 17, 2025 | 1,804.00 | 1,805.00 | 1,752.00 | 1,804.00 | 1,804.00 | 0.22% | 68 |
| Dec 16, 2025 | 1,754.00 | 1,800.00 | 1,754.00 | 1,800.00 | 1,800.00 | -0.28% | 42 |
| Dec 15, 2025 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | - | 7 |
| Dec 12, 2025 | 1,805.00 | 1,805.00 | 1,752.00 | 1,805.00 | 1,805.00 | - | 1,003 |
| Dec 11, 2025 | 1,805.00 | 1,805.00 | 1,655.00 | 1,805.00 | 1,805.00 | -0.55% | 29 |
| Dec 10, 2025 | 1,800.00 | 1,815.00 | 1,800.00 | 1,815.00 | 1,815.00 | -0.17% | 6 |
| Dec 9, 2025 | 1,818.00 | 1,818.00 | 1,818.00 | 1,818.00 | 1,818.00 | 1.56% | 2 |
| Dec 8, 2025 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | -0.56% | 5 |
| 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 |