Crédit Immobilier et Hôtelier, Société Anonyme (CBSE:CIH)
Morocco
· Delayed Price · Currency is MAD 360.00
-5.00 (-1.37%)
At close: Apr 28, 2026
CBSE:CIH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 368.00 | 372.70 | 365.00 | 365.00 | 365.00 | 3.99% | 4,871 |
| Apr 24, 2026 | 377.90 | 377.90 | 351.00 | 351.00 | 351.00 | -5.14% | 28,991 |
| Apr 23, 2026 | 370.50 | 375.00 | 370.00 | 370.00 | 370.00 | - | 3,099 |
| Apr 22, 2026 | 370.00 | 380.00 | 370.00 | 370.00 | 370.00 | -1.33% | 5,715 |
| Apr 21, 2026 | 375.00 | 380.00 | 375.00 | 375.00 | 375.00 | 1.08% | 8,115 |
| Apr 20, 2026 | 377.00 | 377.00 | 370.00 | 371.00 | 371.00 | -2.37% | 4,957 |
| Apr 17, 2026 | 377.00 | 395.00 | 371.00 | 380.00 | 380.00 | 1.60% | 27,815 |
| Apr 16, 2026 | 375.00 | 375.00 | 370.90 | 374.00 | 374.00 | 0.86% | 11,639 |
| Apr 15, 2026 | 378.90 | 379.90 | 370.80 | 370.80 | 370.80 | -0.59% | 7,081 |
| Apr 14, 2026 | 365.65 | 373.00 | 365.65 | 373.00 | 373.00 | 1.58% | 21,723 |
| Apr 13, 2026 | 379.50 | 379.50 | 361.20 | 367.20 | 367.20 | -3.37% | 790 |
| Apr 10, 2026 | 370.00 | 380.00 | 370.00 | 380.00 | 380.00 | 3.83% | 28,201 |
| Apr 9, 2026 | 375.00 | 375.00 | 366.00 | 366.00 | 366.00 | -1.08% | 5,776 |
| Apr 8, 2026 | 380.00 | 380.00 | 370.00 | 370.00 | 370.00 | 3.64% | 15,333 |
| Apr 7, 2026 | 368.00 | 368.00 | 357.00 | 357.00 | 357.00 | -1.64% | 523 |
| Apr 6, 2026 | 364.00 | 364.00 | 352.00 | 362.95 | 362.95 | -0.43% | 2,166 |
| Apr 3, 2026 | 367.00 | 367.00 | 360.00 | 364.50 | 364.50 | 1.19% | 18,840 |
| Apr 2, 2026 | 366.00 | 366.00 | 356.05 | 360.20 | 360.20 | -1.83% | 2,981 |
| Apr 1, 2026 | 365.00 | 370.00 | 364.00 | 366.90 | 366.90 | 0.91% | 1,870 |
| Mar 31, 2026 | 369.95 | 369.95 | 352.50 | 363.60 | 363.60 | -0.11% | 2,880 |
| Mar 30, 2026 | 365.00 | 365.00 | 359.00 | 364.00 | 364.00 | 1.14% | 766 |
| Mar 27, 2026 | 362.00 | 370.00 | 359.90 | 359.90 | 359.90 | -0.30% | 11,313 |
| Mar 26, 2026 | 375.00 | 377.90 | 361.00 | 361.00 | 361.00 | -2.17% | 22,716 |
| Mar 25, 2026 | 368.90 | 371.00 | 361.00 | 369.00 | 369.00 | 2.22% | 36,827 |
| Mar 24, 2026 | 389.50 | 389.50 | 361.00 | 361.00 | 361.00 | -2.43% | 6,433 |
| Mar 19, 2026 | 373.00 | 385.00 | 370.00 | 370.00 | 370.00 | -3.90% | 2,823 |
| Mar 18, 2026 | 376.10 | 385.00 | 376.10 | 385.00 | 385.00 | 2.39% | 463 |
| Mar 17, 2026 | 370.00 | 376.00 | 370.00 | 376.00 | 376.00 | 1.90% | 302 |
| Mar 16, 2026 | 369.90 | 369.90 | 360.00 | 369.00 | 369.00 | 2.50% | 672 |
| Mar 13, 2026 | 363.60 | 364.85 | 358.00 | 360.00 | 360.00 | - | 25,933 |
| Mar 12, 2026 | 370.00 | 375.90 | 360.00 | 360.00 | 360.00 | -1.11% | 2,089 |
| Mar 11, 2026 | 378.95 | 378.95 | 364.05 | 364.05 | 364.05 | -0.26% | 1,502 |
| Mar 10, 2026 | 388.50 | 388.50 | 365.00 | 365.00 | 365.00 | -2.41% | 12,191 |
| Mar 9, 2026 | 375.00 | 383.00 | 367.00 | 374.00 | 374.00 | -1.58% | 2,340 |
| Mar 6, 2026 | 392.80 | 392.80 | 374.00 | 380.00 | 380.00 | - | 19,542 |
| Mar 5, 2026 | 362.00 | 380.00 | 360.00 | 380.00 | 380.00 | 5.03% | 7,410 |
| Mar 4, 2026 | 355.00 | 373.00 | 355.00 | 361.80 | 361.80 | 6.41% | 20,970 |
| Mar 3, 2026 | 377.00 | 383.00 | 340.00 | 340.00 | 340.00 | -9.33% | 80,453 |
| Mar 2, 2026 | 375.00 | 390.00 | 371.05 | 375.00 | 375.00 | -6.25% | 14,605 |
| Feb 27, 2026 | 404.90 | 405.00 | 393.10 | 400.00 | 400.00 | -1.23% | 15,232 |
| Feb 26, 2026 | 404.40 | 405.00 | 396.00 | 405.00 | 405.00 | 1.76% | 4,140 |
| Feb 25, 2026 | 396.10 | 404.70 | 396.10 | 398.00 | 398.00 | -0.50% | 8,967 |
| Feb 24, 2026 | 404.95 | 405.00 | 395.00 | 400.00 | 400.00 | -1.23% | 17,937 |
| Feb 23, 2026 | 396.05 | 406.90 | 396.05 | 405.00 | 405.00 | - | 290 |
| Feb 20, 2026 | 400.50 | 407.85 | 400.00 | 405.00 | 405.00 | - | 38,073 |
| Feb 19, 2026 | 401.00 | 407.90 | 395.00 | 405.00 | 405.00 | - | 27,859 |
| Feb 18, 2026 | 407.90 | 407.90 | 402.20 | 405.00 | 405.00 | -0.71% | 30,966 |
| Feb 17, 2026 | 400.00 | 408.50 | 400.00 | 407.90 | 407.90 | -0.02% | 30,671 |
| Feb 16, 2026 | 408.00 | 408.00 | 396.25 | 408.00 | 408.00 | 0.02% | 15,973 |
| Feb 13, 2026 | 400.00 | 407.90 | 396.00 | 407.90 | 407.90 | 1.97% | 15,326 |
| Feb 12, 2026 | 399.90 | 400.00 | 395.00 | 400.00 | 400.00 | 0.03% | 5,643 |
| Feb 11, 2026 | 400.00 | 400.00 | 390.00 | 399.90 | 399.90 | -0.03% | 400 |
| Feb 10, 2026 | 390.00 | 400.00 | 386.25 | 400.00 | 400.00 | 1.78% | 3,912 |
| Feb 9, 2026 | 391.10 | 399.45 | 391.10 | 393.00 | 393.00 | -1.75% | 2,422 |
| Feb 6, 2026 | 396.95 | 400.00 | 390.00 | 400.00 | 400.00 | 0.86% | 11,699 |
| Feb 5, 2026 | 397.00 | 397.00 | 394.00 | 396.60 | 396.60 | -0.09% | 173 |
| Feb 4, 2026 | 386.10 | 397.40 | 386.10 | 396.95 | 396.95 | 1.78% | 1,662 |
| Feb 3, 2026 | 398.00 | 398.00 | 390.00 | 390.00 | 390.00 | -1.76% | 9,161 |
| Feb 2, 2026 | 399.00 | 399.00 | 381.00 | 397.00 | 397.00 | -0.50% | 1,768 |
| Jan 30, 2026 | 400.00 | 400.00 | 394.00 | 399.00 | 399.00 | -0.23% | 2,344 |
| Jan 29, 2026 | 400.00 | 400.00 | 395.00 | 399.90 | 399.90 | -0.03% | 1,582 |
| Jan 28, 2026 | 396.00 | 400.00 | 396.00 | 400.00 | 400.00 | 1.14% | 486 |
| Jan 27, 2026 | 390.20 | 398.45 | 390.20 | 395.50 | 395.50 | 1.02% | 1,788 |
| Jan 26, 2026 | 392.05 | 398.45 | 390.10 | 391.50 | 391.50 | 0.13% | 868 |
| Jan 23, 2026 | 405.00 | 405.10 | 391.00 | 391.00 | 391.00 | -3.46% | 22,399 |
| Jan 22, 2026 | 405.00 | 405.00 | 398.00 | 405.00 | 405.00 | 3.05% | 4,035 |
| Jan 21, 2026 | 400.00 | 402.00 | 390.00 | 393.00 | 393.00 | -1.76% | 1,975 |
| Jan 20, 2026 | 404.00 | 404.00 | 400.05 | 400.05 | 400.05 | -0.51% | 34,113 |
| Jan 19, 2026 | 405.00 | 407.85 | 402.10 | 402.10 | 402.10 | -0.72% | 46,709 |
| Jan 16, 2026 | 409.00 | 409.30 | 404.00 | 405.00 | 405.00 | -0.25% | 7,336 |
| Jan 15, 2026 | 409.60 | 409.60 | 401.05 | 406.00 | 406.00 | 0.25% | 15,894 |
| Jan 13, 2026 | 408.90 | 408.90 | 405.00 | 405.00 | 405.00 | -0.61% | 44,157 |
| Jan 12, 2026 | 410.10 | 414.00 | 407.50 | 407.50 | 407.50 | -0.12% | 15,323 |
| Jan 9, 2026 | 408.50 | 412.00 | 406.00 | 408.00 | 408.00 | -0.22% | 23,216 |
| Jan 8, 2026 | 410.00 | 413.80 | 408.50 | 408.90 | 408.90 | -0.27% | 12,259 |
| Jan 7, 2026 | 410.00 | 412.00 | 410.00 | 410.00 | 410.00 | 0.35% | 12,381 |
| Jan 6, 2026 | 416.90 | 416.90 | 408.55 | 408.55 | 408.55 | 0.13% | 44,796 |
| Jan 5, 2026 | 405.50 | 415.90 | 405.50 | 408.00 | 408.00 | -1.33% | 12,462 |
| Jan 2, 2026 | 416.95 | 417.00 | 405.10 | 413.50 | 413.50 | -0.36% | 15,323 |
| Dec 31, 2025 | 414.95 | 415.00 | 403.00 | 415.00 | 415.00 | 0.25% | 14,390 |
| Dec 30, 2025 | 416.25 | 416.90 | 400.20 | 413.95 | 413.95 | -0.25% | 11,285 |
| Dec 29, 2025 | 410.00 | 415.00 | 395.90 | 415.00 | 415.00 | 0.24% | 387,788 |
| Dec 26, 2025 | 411.05 | 414.70 | 408.00 | 414.00 | 414.00 | 0.66% | 16,774 |
| Dec 25, 2025 | 410.60 | 416.90 | 410.60 | 411.30 | 411.30 | 0.07% | 34,813 |
| Dec 24, 2025 | 411.00 | 414.80 | 411.00 | 411.00 | 411.00 | - | 2,052 |
| Dec 23, 2025 | 412.20 | 419.00 | 407.25 | 411.00 | 411.00 | -0.29% | 7,134 |
| Dec 22, 2025 | 420.90 | 420.90 | 410.00 | 412.20 | 412.20 | -1.86% | 1,014 |
| Dec 19, 2025 | 412.00 | 420.00 | 408.70 | 420.00 | 420.00 | 1.94% | 33,400 |
| Dec 18, 2025 | 414.00 | 414.40 | 412.00 | 412.00 | 412.00 | 0.24% | 29,395 |
| Dec 17, 2025 | 414.30 | 414.30 | 410.00 | 411.00 | 411.00 | 0.24% | 12,271 |
| Dec 16, 2025 | 411.00 | 414.00 | 410.00 | 410.00 | 410.00 | -0.24% | 1,051 |
| Dec 15, 2025 | 415.00 | 415.00 | 409.00 | 411.00 | 411.00 | -0.90% | 3,219 |
| Dec 12, 2025 | 415.00 | 415.00 | 407.50 | 414.75 | 414.75 | -0.06% | 2,608 |
| Dec 11, 2025 | 411.00 | 415.00 | 405.15 | 415.00 | 415.00 | -0.19% | 2,480 |
| Dec 10, 2025 | 415.50 | 415.80 | 410.00 | 415.80 | 415.80 | - | 969 |
| Dec 9, 2025 | 411.00 | 415.80 | 411.00 | 415.80 | 415.80 | -0.05% | 118 |
| Dec 8, 2025 | 416.90 | 416.90 | 410.30 | 416.00 | 416.00 | 0.24% | 435 |
| Dec 5, 2025 | 409.00 | 415.00 | 405.10 | 415.00 | 415.00 | 1.97% | 5,635 |
| Dec 4, 2025 | 409.00 | 409.00 | 405.00 | 407.00 | 407.00 | - | 778 |
| Dec 3, 2025 | 408.00 | 409.00 | 405.00 | 407.00 | 407.00 | 0.74% | 18,384 |