Crédit du Maroc S.A. (CBSE:CDM)
Morocco
· Delayed Price · Currency is MAD 1,098.00
+53.00 (5.07%)
At close: Mar 5, 2026
Crédit du Maroc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1,005.00 | 1,050.00 | 1,005.00 | 1,045.00 | 1,045.00 | 3.36% | 2,533 |
| Mar 3, 2026 | 1,050.00 | 1,050.00 | 1,011.00 | 1,011.00 | 1,011.00 | -3.71% | 892 |
| Mar 2, 2026 | 1,025.00 | 1,050.00 | 1,000.00 | 1,050.00 | 1,050.00 | -4.55% | 1,856 |
| Feb 27, 2026 | 1,118.00 | 1,119.00 | 1,087.00 | 1,100.00 | 1,100.00 | 0.09% | 12,358 |
| Feb 26, 2026 | 1,100.00 | 1,100.00 | 1,095.00 | 1,099.00 | 1,099.00 | -0.18% | 6,471 |
| Feb 25, 2026 | 1,087.00 | 1,119.00 | 1,087.00 | 1,101.00 | 1,101.00 | -1.08% | 81 |
| Feb 24, 2026 | 1,122.00 | 1,122.00 | 1,101.00 | 1,113.00 | 1,113.00 | 1.46% | 310 |
| Feb 23, 2026 | 1,120.00 | 1,120.00 | 1,090.00 | 1,097.00 | 1,097.00 | -2.05% | 1,330 |
| Feb 20, 2026 | 1,130.00 | 1,130.00 | 1,120.00 | 1,120.00 | 1,120.00 | -0.18% | 3,546 |
| Feb 19, 2026 | 1,076.00 | 1,130.00 | 1,076.00 | 1,122.00 | 1,122.00 | 1.08% | 144 |
| Feb 18, 2026 | 1,090.00 | 1,120.00 | 1,090.00 | 1,110.00 | 1,110.00 | -0.45% | 17,377 |
| Feb 17, 2026 | 1,140.00 | 1,140.00 | 1,115.00 | 1,115.00 | 1,115.00 | -2.62% | 3,084 |
| Feb 16, 2026 | 1,060.00 | 1,145.00 | 1,060.00 | 1,145.00 | 1,145.00 | 3.15% | 46,303 |
| Feb 13, 2026 | 1,140.00 | 1,140.00 | 1,108.00 | 1,110.00 | 1,110.00 | -3.39% | 9,892 |
| Feb 12, 2026 | 1,100.00 | 1,200.00 | 1,100.00 | 1,149.00 | 1,149.00 | 4.55% | 6,523 |
| Feb 11, 2026 | 1,060.00 | 1,099.00 | 1,030.00 | 1,099.00 | 1,099.00 | 2.71% | 7,790 |
| Feb 10, 2026 | 1,050.00 | 1,070.00 | 1,040.00 | 1,070.00 | 1,070.00 | 1.04% | 305 |
| Feb 9, 2026 | 1,040.00 | 1,060.00 | 1,040.00 | 1,059.00 | 1,059.00 | 1.83% | 33 |
| Feb 6, 2026 | 1,007.00 | 1,040.00 | 1,007.00 | 1,040.00 | 1,040.00 | 2.67% | 2,006 |
| Feb 5, 2026 | 1,030.00 | 1,030.00 | 1,013.00 | 1,013.00 | 1,013.00 | -1.65% | 731 |
| Feb 4, 2026 | 1,064.00 | 1,064.00 | 1,021.00 | 1,030.00 | 1,030.00 | 0.98% | 39 |
| Feb 3, 2026 | 1,017.00 | 1,024.00 | 1,017.00 | 1,020.00 | 1,020.00 | -2.86% | 1,255 |
| Feb 2, 2026 | 1,012.00 | 1,050.00 | 1,012.00 | 1,050.00 | 1,050.00 | 0.96% | 42 |
| Jan 30, 2026 | 1,040.00 | 1,050.00 | 1,040.00 | 1,040.00 | 1,040.00 | -2.80% | 3,522 |
| Jan 29, 2026 | 1,068.00 | 1,070.00 | 1,041.00 | 1,070.00 | 1,070.00 | 0.94% | 177 |
| Jan 28, 2026 | 1,063.00 | 1,063.00 | 1,037.00 | 1,060.00 | 1,060.00 | 2.81% | 5,382 |
| Jan 27, 2026 | 1,078.00 | 1,078.00 | 1,011.00 | 1,031.00 | 1,031.00 | -4.45% | 135 |
| Jan 26, 2026 | 1,049.00 | 1,079.00 | 986.00 | 1,079.00 | 1,079.00 | 1.79% | 7,652 |
| Jan 23, 2026 | 1,044.00 | 1,060.00 | 1,044.00 | 1,060.00 | 1,060.00 | 1.05% | 2,334 |
| Jan 22, 2026 | 1,062.00 | 1,098.00 | 1,049.00 | 1,049.00 | 1,049.00 | - | 330 |
| Jan 21, 2026 | 1,070.00 | 1,071.00 | 1,049.00 | 1,049.00 | 1,049.00 | -2.87% | 2,251 |
| Jan 20, 2026 | 1,095.00 | 1,096.00 | 1,080.00 | 1,080.00 | 1,080.00 | -1.28% | 1,827 |
| Jan 19, 2026 | 1,130.00 | 1,130.00 | 1,094.00 | 1,094.00 | 1,094.00 | -3.61% | 356 |
| Jan 16, 2026 | 1,110.00 | 1,135.00 | 1,091.00 | 1,135.00 | 1,135.00 | 2.25% | 9,441 |
| Jan 15, 2026 | 1,100.00 | 1,120.00 | 1,091.00 | 1,110.00 | 1,110.00 | -0.89% | 914 |
| Jan 13, 2026 | 1,139.00 | 1,139.00 | 1,100.00 | 1,120.00 | 1,120.00 | -1.67% | 592 |
| Jan 12, 2026 | 1,101.00 | 1,139.00 | 1,101.00 | 1,139.00 | 1,139.00 | 0.35% | 1,944 |
| Jan 9, 2026 | 1,086.00 | 1,135.00 | 1,086.00 | 1,135.00 | 1,135.00 | - | 7,379 |
| Jan 8, 2026 | 1,128.00 | 1,139.00 | 1,072.00 | 1,135.00 | 1,135.00 | 0.53% | 7,868 |
| Jan 7, 2026 | 1,139.00 | 1,139.00 | 1,120.00 | 1,129.00 | 1,129.00 | 0.80% | 7,007 |
| Jan 6, 2026 | 1,060.00 | 1,151.00 | 1,054.00 | 1,120.00 | 1,120.00 | 2.75% | 35,140 |
| Jan 5, 2026 | 1,070.00 | 1,100.00 | 1,041.00 | 1,090.00 | 1,090.00 | -0.91% | 8,523 |
| Jan 2, 2026 | 1,040.00 | 1,100.00 | 1,002.00 | 1,100.00 | 1,100.00 | 5.87% | 10,177 |
| Dec 31, 2025 | 1,020.00 | 1,039.00 | 986.60 | 1,039.00 | 1,039.00 | 2.87% | 2,061 |
| Dec 30, 2025 | 986.50 | 1,010.00 | 980.00 | 1,010.00 | 1,010.00 | 1.00% | 10,212 |
| Dec 29, 2025 | 983.00 | 1,000.00 | 983.00 | 1,000.00 | 1,000.00 | 2.04% | 202,342 |
| Dec 26, 2025 | 1,001.00 | 1,004.00 | 980.00 | 980.00 | 980.00 | -2.78% | 6,283 |
| Dec 25, 2025 | 1,030.00 | 1,037.00 | 1,008.00 | 1,008.00 | 1,008.00 | 0.80% | 10,577 |
| Dec 24, 2025 | 1,089.00 | 1,090.00 | 1,000.00 | 1,000.00 | 1,000.00 | -7.41% | 8,075 |
| Dec 23, 2025 | 1,077.00 | 1,100.00 | 1,077.00 | 1,080.00 | 1,080.00 | -1.64% | 2,600 |
| Dec 22, 2025 | 1,100.00 | 1,100.00 | 1,075.00 | 1,098.00 | 1,098.00 | -0.18% | 3,415 |
| Dec 19, 2025 | 1,100.00 | 1,117.00 | 1,071.00 | 1,100.00 | 1,100.00 | -1.35% | 16,678 |
| Dec 18, 2025 | 1,094.00 | 1,115.00 | 1,060.00 | 1,115.00 | 1,115.00 | 2.29% | 32,493 |
| Dec 17, 2025 | 1,070.00 | 1,090.00 | 1,070.00 | 1,090.00 | 1,090.00 | 1.77% | 3,090 |
| Dec 16, 2025 | 1,060.00 | 1,088.00 | 1,060.00 | 1,071.00 | 1,071.00 | -1.74% | 1,471 |
| Dec 15, 2025 | 1,056.00 | 1,090.00 | 1,041.00 | 1,090.00 | 1,090.00 | 3.81% | 3,139 |
| Dec 12, 2025 | 1,010.00 | 1,070.00 | 1,010.00 | 1,050.00 | 1,050.00 | 4.90% | 7,769 |
| Dec 11, 2025 | 966.00 | 1,020.00 | 966.00 | 1,001.00 | 1,001.00 | 4.27% | 5,891 |
| Dec 10, 2025 | 961.00 | 979.90 | 952.00 | 960.00 | 960.00 | -0.11% | 5,192 |
| Dec 9, 2025 | 980.00 | 980.00 | 954.00 | 961.10 | 961.10 | -1.93% | 95 |
| Dec 8, 2025 | 955.00 | 980.00 | 954.00 | 980.00 | 980.00 | 3.05% | 233 |
| Dec 5, 2025 | 958.00 | 979.90 | 951.00 | 951.00 | 951.00 | -2.96% | 2,094 |
| Dec 4, 2025 | 980.00 | 980.00 | 955.00 | 980.00 | 980.00 | - | 2,984 |
| Dec 3, 2025 | 950.00 | 980.00 | 950.00 | 980.00 | 980.00 | 1.03% | 262 |
| Dec 2, 2025 | 967.00 | 970.00 | 940.00 | 970.00 | 970.00 | 0.15% | 850 |
| Dec 1, 2025 | 998.00 | 998.00 | 968.00 | 968.50 | 968.50 | 0.16% | 115 |
| Nov 28, 2025 | 996.00 | 996.00 | 966.20 | 967.00 | 967.00 | -3.11% | 1,405 |
| Nov 27, 2025 | 998.00 | 998.00 | 942.00 | 998.00 | 998.00 | 0.40% | 292 |
| Nov 26, 2025 | 944.00 | 1,000.00 | 932.10 | 994.00 | 994.00 | 5.74% | 8,251 |
| Nov 25, 2025 | 969.00 | 969.00 | 940.00 | 940.00 | 940.00 | -1.05% | 1,161 |
| Nov 24, 2025 | 960.10 | 970.00 | 942.00 | 950.00 | 950.00 | -1.04% | 2,086 |
| Nov 21, 2025 | 962.00 | 967.00 | 960.00 | 960.00 | 960.00 | -1.03% | 2,540 |
| Nov 20, 2025 | 975.00 | 975.00 | 970.00 | 970.00 | 970.00 | -0.31% | 1,879 |
| Nov 19, 2025 | 983.00 | 999.00 | 973.00 | 973.00 | 973.00 | -0.93% | 371 |
| Nov 17, 2025 | 1,024.00 | 1,024.00 | 980.00 | 982.10 | 982.10 | 0.21% | 330 |
| Nov 14, 2025 | 1,000.00 | 1,017.00 | 980.00 | 980.00 | 980.00 | -2.00% | 7,326 |
| Nov 13, 2025 | 995.00 | 1,021.00 | 990.00 | 1,000.00 | 1,000.00 | 0.60% | 7,974 |
| Nov 12, 2025 | 994.00 | 994.00 | 994.00 | 994.00 | 994.00 | -2.26% | 500 |
| Nov 11, 2025 | 1,016.00 | 1,022.00 | 992.00 | 1,017.00 | 1,017.00 | -0.10% | 171 |
| Nov 10, 2025 | 1,013.00 | 1,025.00 | 1,010.00 | 1,018.00 | 1,018.00 | -0.68% | 351 |
| Nov 5, 2025 | 1,047.00 | 1,047.00 | 1,012.00 | 1,025.00 | 1,025.00 | - | 200 |
| Nov 4, 2025 | 1,035.00 | 1,035.00 | 1,021.00 | 1,025.00 | 1,025.00 | -1.44% | 1,508 |
| Nov 3, 2025 | 1,030.00 | 1,041.00 | 1,030.00 | 1,040.00 | 1,040.00 | -0.95% | 5,239 |
| Oct 31, 2025 | 1,030.00 | 1,050.00 | 1,021.00 | 1,050.00 | 1,050.00 | 0.96% | 4,596 |
| Oct 30, 2025 | 1,030.00 | 1,040.00 | 1,026.00 | 1,040.00 | 1,040.00 | 0.97% | 3,086 |
| Oct 29, 2025 | 1,025.00 | 1,037.00 | 1,017.00 | 1,030.00 | 1,030.00 | -0.87% | 19,301 |
| Oct 28, 2025 | 1,026.00 | 1,044.00 | 1,025.00 | 1,039.00 | 1,039.00 | -0.86% | 207 |
| Oct 27, 2025 | 1,030.00 | 1,048.00 | 1,026.00 | 1,048.00 | 1,048.00 | 1.75% | 7,046 |
| Oct 24, 2025 | 1,045.00 | 1,045.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0.49% | 2,035 |
| Oct 23, 2025 | 1,049.00 | 1,050.00 | 1,025.00 | 1,025.00 | 1,025.00 | - | 2,313 |
| Oct 22, 2025 | 1,011.00 | 1,040.00 | 1,001.00 | 1,025.00 | 1,025.00 | 1.49% | 9,880 |
| Oct 21, 2025 | 1,009.00 | 1,040.00 | 1,009.00 | 1,010.00 | 1,010.00 | 0.10% | 6,334 |
| Oct 20, 2025 | 1,000.00 | 1,009.00 | 1,000.00 | 1,009.00 | 1,009.00 | 1.92% | 188 |
| Oct 17, 2025 | 1,000.00 | 1,000.00 | 990.00 | 990.00 | 990.00 | - | 1,012 |
| Oct 16, 2025 | 988.00 | 990.00 | 988.00 | 990.00 | 990.00 | - | 16 |
| Oct 15, 2025 | 987.00 | 1,000.00 | 986.00 | 990.00 | 990.00 | -1.00% | 3,163 |
| Oct 14, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.40% | 5,085 |
| Oct 13, 2025 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 1.31% | 25 |
| Oct 10, 2025 | 1,000.00 | 1,000.00 | 991.00 | 991.00 | 991.00 | -0.40% | 2,397 |
| Oct 9, 2025 | 1,003.00 | 1,027.00 | 995.00 | 995.00 | 995.00 | -0.90% | 3,449 |