Ciments du Maroc Société Anonyme (CBSE:CMA)
Morocco
· Delayed Price · Currency is MAD 1,673.00
-6.00 (-0.36%)
At close: Mar 6, 2026
CBSE:CMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,716.00 | 1,716.00 | 1,661.00 | 1,679.00 | 1,679.00 | 1.76% | 8,757 |
| Mar 4, 2026 | 1,694.00 | 1,700.00 | 1,650.00 | 1,650.00 | 1,650.00 | 2.04% | 538 |
| Mar 3, 2026 | 1,789.00 | 1,789.00 | 1,600.00 | 1,617.00 | 1,617.00 | -2.24% | 10,484 |
| Mar 2, 2026 | 1,675.00 | 1,706.00 | 1,650.00 | 1,654.00 | 1,654.00 | -3.05% | 6,546 |
| Feb 27, 2026 | 1,730.00 | 1,740.00 | 1,706.00 | 1,706.00 | 1,706.00 | -2.51% | 15,517 |
| Feb 26, 2026 | 1,786.00 | 1,786.00 | 1,750.00 | 1,750.00 | 1,750.00 | -0.85% | 5,430 |
| Feb 25, 2026 | 1,770.00 | 1,770.00 | 1,765.00 | 1,765.00 | 1,765.00 | -0.23% | 1,010 |
| Feb 24, 2026 | 1,794.00 | 1,794.00 | 1,769.00 | 1,769.00 | 1,769.00 | -1.56% | 5,703 |
| Feb 23, 2026 | 1,763.00 | 1,799.00 | 1,763.00 | 1,797.00 | 1,797.00 | 0.73% | 31 |
| Feb 20, 2026 | 1,794.00 | 1,794.00 | 1,762.00 | 1,784.00 | 1,784.00 | -0.34% | 8,385 |
| Feb 19, 2026 | 1,795.00 | 1,795.00 | 1,790.00 | 1,790.00 | 1,790.00 | -0.39% | 2,031 |
| Feb 18, 2026 | 1,798.00 | 1,798.00 | 1,765.00 | 1,797.00 | 1,797.00 | -0.17% | 4,025 |
| Feb 17, 2026 | 1,799.00 | 1,800.00 | 1,761.00 | 1,800.00 | 1,800.00 | 0.11% | 61 |
| Feb 16, 2026 | 1,758.00 | 1,798.00 | 1,754.00 | 1,798.00 | 1,798.00 | 2.28% | 11,809 |
| Feb 13, 2026 | 1,760.00 | 1,786.00 | 1,750.00 | 1,758.00 | 1,758.00 | -1.68% | 10,465 |
| Feb 12, 2026 | 1,752.00 | 1,788.00 | 1,730.00 | 1,788.00 | 1,788.00 | 2.17% | 6,422 |
| Feb 11, 2026 | 1,753.00 | 1,753.00 | 1,749.00 | 1,750.00 | 1,750.00 | -0.23% | 8,527 |
| Feb 10, 2026 | 1,764.00 | 1,765.00 | 1,750.00 | 1,754.00 | 1,754.00 | 0.06% | 340 |
| Feb 9, 2026 | 1,764.00 | 1,764.00 | 1,720.00 | 1,753.00 | 1,753.00 | 0.92% | 2,155 |
| Feb 6, 2026 | 1,716.00 | 1,737.00 | 1,686.00 | 1,737.00 | 1,737.00 | 1.22% | 6,846 |
| Feb 5, 2026 | 1,740.00 | 1,740.00 | 1,716.00 | 1,716.00 | 1,716.00 | -0.23% | 7,183 |
| Feb 4, 2026 | 1,775.00 | 1,775.00 | 1,720.00 | 1,720.00 | 1,720.00 | - | 2,715 |
| Feb 3, 2026 | 1,739.00 | 1,743.00 | 1,720.00 | 1,720.00 | 1,720.00 | -1.09% | 2,866 |
| Feb 2, 2026 | 1,721.00 | 1,740.00 | 1,720.00 | 1,739.00 | 1,739.00 | 0.69% | 3,080 |
| Jan 30, 2026 | 1,779.00 | 1,779.00 | 1,727.00 | 1,727.00 | 1,727.00 | -0.75% | 3,476 |
| Jan 29, 2026 | 1,777.00 | 1,777.00 | 1,740.00 | 1,740.00 | 1,740.00 | -0.29% | 2,651 |
| Jan 28, 2026 | 1,749.00 | 1,780.00 | 1,730.00 | 1,745.00 | 1,745.00 | - | 5,421 |
| Jan 27, 2026 | 1,740.00 | 1,750.00 | 1,740.00 | 1,745.00 | 1,745.00 | 1.34% | 9,144 |
| Jan 26, 2026 | 1,795.00 | 1,795.00 | 1,702.00 | 1,722.00 | 1,722.00 | -1.60% | 1,005 |
| Jan 23, 2026 | 1,798.00 | 1,799.00 | 1,750.00 | 1,750.00 | 1,750.00 | - | 25,703 |
| Jan 22, 2026 | 1,824.00 | 1,824.00 | 1,750.00 | 1,750.00 | 1,750.00 | -1.13% | 3,959 |
| Jan 21, 2026 | 1,825.00 | 1,825.00 | 1,770.00 | 1,770.00 | 1,770.00 | -1.12% | 529 |
| Jan 20, 2026 | 1,832.00 | 1,832.00 | 1,790.00 | 1,790.00 | 1,790.00 | -0.56% | 853 |
| Jan 19, 2026 | 1,839.00 | 1,839.00 | 1,780.00 | 1,800.00 | 1,800.00 | - | 3,529 |
| Jan 16, 2026 | 1,869.00 | 1,869.00 | 1,800.00 | 1,800.00 | 1,800.00 | -2.70% | 5,280 |
| Jan 15, 2026 | 1,848.00 | 1,850.00 | 1,821.00 | 1,850.00 | 1,850.00 | 1.48% | 370 |
| Jan 13, 2026 | 1,894.00 | 1,894.00 | 1,823.00 | 1,823.00 | 1,823.00 | -1.41% | 2,181 |
| Jan 12, 2026 | 1,845.00 | 1,850.00 | 1,840.00 | 1,849.00 | 1,849.00 | 0.05% | 3,883 |
| Jan 9, 2026 | 1,879.00 | 1,879.00 | 1,810.00 | 1,848.00 | 1,848.00 | -0.11% | 11,159 |
| Jan 8, 2026 | 1,892.00 | 1,894.00 | 1,850.00 | 1,850.00 | 1,850.00 | -2.06% | 218 |
| Jan 7, 2026 | 1,917.00 | 1,917.00 | 1,845.00 | 1,889.00 | 1,889.00 | 0.48% | 4,829 |
| Jan 6, 2026 | 1,890.00 | 1,899.00 | 1,870.00 | 1,880.00 | 1,880.00 | - | 2,001 |
| Jan 5, 2026 | 1,927.00 | 1,927.00 | 1,870.00 | 1,880.00 | 1,880.00 | 0.64% | 6,481 |
| Jan 2, 2026 | 1,935.00 | 1,935.00 | 1,850.00 | 1,868.00 | 1,868.00 | 0.97% | 8,461 |
| Dec 31, 2025 | 1,840.00 | 1,850.00 | 1,801.00 | 1,850.00 | 1,850.00 | 1.65% | 10,255 |
| Dec 30, 2025 | 1,781.00 | 1,820.00 | 1,781.00 | 1,820.00 | 1,820.00 | 0.55% | 4,479 |
| Dec 29, 2025 | 1,845.00 | 1,845.00 | 1,760.00 | 1,810.00 | 1,810.00 | - | 1,465 |
| Dec 26, 2025 | 1,847.00 | 1,847.00 | 1,810.00 | 1,810.00 | 1,810.00 | -0.06% | 13,074 |
| Dec 25, 2025 | 1,800.00 | 1,849.00 | 1,800.00 | 1,811.00 | 1,811.00 | 0.61% | 2,077 |
| Dec 24, 2025 | 1,860.00 | 1,866.00 | 1,800.00 | 1,800.00 | 1,800.00 | -2.81% | 4,053 |
| Dec 23, 2025 | 1,860.00 | 1,900.00 | 1,850.00 | 1,852.00 | 1,852.00 | -0.43% | 178 |
| Dec 22, 2025 | 1,870.00 | 1,870.00 | 1,860.00 | 1,860.00 | 1,860.00 | -0.53% | 682 |
| Dec 19, 2025 | 1,866.00 | 1,880.00 | 1,866.00 | 1,870.00 | 1,870.00 | 0.27% | 7,985 |
| Dec 18, 2025 | 1,929.00 | 1,929.00 | 1,865.00 | 1,865.00 | 1,865.00 | -0.80% | 530 |
| Dec 17, 2025 | 1,899.00 | 1,899.00 | 1,864.00 | 1,880.00 | 1,880.00 | 0.27% | 342 |
| Dec 16, 2025 | 1,900.00 | 1,900.00 | 1,875.00 | 1,875.00 | 1,875.00 | - | 805 |
| Dec 15, 2025 | 1,900.00 | 1,919.00 | 1,862.00 | 1,875.00 | 1,875.00 | 1.35% | 3,249 |
| Dec 12, 2025 | 1,900.00 | 1,934.00 | 1,850.00 | 1,850.00 | 1,850.00 | -1.86% | 2,743 |
| Dec 11, 2025 | 1,885.00 | 1,885.00 | 1,885.00 | 1,885.00 | 1,885.00 | - | 473 |
| Dec 10, 2025 | 1,881.00 | 1,885.00 | 1,881.00 | 1,885.00 | 1,885.00 | 0.27% | 9 |
| Dec 9, 2025 | 1,900.00 | 1,900.00 | 1,880.00 | 1,880.00 | 1,880.00 | -1.05% | 754 |
| Dec 8, 2025 | 1,880.00 | 1,900.00 | 1,880.00 | 1,900.00 | 1,900.00 | 1.01% | 26 |
| Dec 5, 2025 | 1,945.00 | 1,945.00 | 1,881.00 | 1,881.00 | 1,881.00 | -0.79% | 36,337 |
| Dec 4, 2025 | 1,901.00 | 1,901.00 | 1,895.00 | 1,896.00 | 1,896.00 | -0.68% | 369 |
| Dec 3, 2025 | 1,891.00 | 1,909.00 | 1,891.00 | 1,909.00 | 1,909.00 | -0.57% | 6,125 |
| Dec 2, 2025 | 1,900.00 | 1,945.00 | 1,891.00 | 1,920.00 | 1,920.00 | -1.39% | 117 |
| Dec 1, 2025 | 1,930.00 | 1,950.00 | 1,930.00 | 1,947.00 | 1,947.00 | 2.47% | 6 |
| Nov 28, 2025 | 1,910.00 | 1,910.00 | 1,900.00 | 1,900.00 | 1,900.00 | -0.52% | 3,159 |
| Nov 27, 2025 | 1,885.00 | 1,938.00 | 1,885.00 | 1,910.00 | 1,910.00 | 1.60% | 342 |
| Nov 26, 2025 | 1,946.00 | 1,946.00 | 1,880.00 | 1,880.00 | 1,880.00 | -1.31% | 333 |
| Nov 25, 2025 | 1,947.00 | 1,947.00 | 1,905.00 | 1,905.00 | 1,905.00 | -1.80% | 657 |
| Nov 24, 2025 | 1,947.00 | 1,947.00 | 1,905.00 | 1,940.00 | 1,940.00 | 2.11% | 104 |
| Nov 21, 2025 | 1,901.00 | 1,910.00 | 1,900.00 | 1,900.00 | 1,900.00 | - | 4,457 |
| Nov 20, 2025 | 1,903.00 | 1,958.00 | 1,900.00 | 1,900.00 | 1,900.00 | -0.05% | 1,318 |
| Nov 19, 2025 | 1,911.00 | 1,911.00 | 1,901.00 | 1,901.00 | 1,901.00 | -0.47% | 4,111 |
| Nov 17, 2025 | 2,029.00 | 2,029.00 | 1,910.00 | 1,910.00 | 1,910.00 | - | 783 |
| Nov 14, 2025 | 1,950.00 | 1,950.00 | 1,910.00 | 1,910.00 | 1,910.00 | -1.04% | 5,356 |
| Nov 13, 2025 | 1,932.00 | 1,939.00 | 1,930.00 | 1,930.00 | 1,930.00 | - | 3,425 |
| Nov 12, 2025 | 1,955.00 | 1,955.00 | 1,930.00 | 1,930.00 | 1,930.00 | -1.28% | 28,500 |
| Nov 11, 2025 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | -2.74% | 500 |
| Nov 10, 2025 | 1,991.00 | 2,039.00 | 1,991.00 | 2,010.00 | 2,010.00 | 0.50% | 103 |
| Nov 7, 2025 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | -2.30% | 83 |
| Nov 5, 2025 | 2,050.00 | 2,050.00 | 2,003.00 | 2,047.00 | 2,047.00 | 0.10% | 4,739 |
| Nov 4, 2025 | 2,045.00 | 2,049.00 | 2,045.00 | 2,045.00 | 2,045.00 | 1.74% | 60 |
| Nov 3, 2025 | 2,050.00 | 2,050.00 | 2,003.00 | 2,010.00 | 2,010.00 | 0.50% | 4,577 |
| Oct 31, 2025 | 2,022.00 | 2,040.00 | 2,000.00 | 2,000.00 | 2,000.00 | -0.50% | 2,141 |
| Oct 30, 2025 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 0.30% | 6,293 |
| Oct 29, 2025 | 2,010.00 | 2,020.00 | 2,004.00 | 2,004.00 | 2,004.00 | -0.15% | 4,130 |
| Oct 28, 2025 | 2,000.00 | 2,010.00 | 2,000.00 | 2,007.00 | 2,007.00 | 0.35% | 4,280 |
| Oct 27, 2025 | 2,035.00 | 2,035.00 | 2,000.00 | 2,000.00 | 2,000.00 | -0.99% | 3,267 |
| Oct 24, 2025 | 2,003.00 | 2,020.00 | 2,003.00 | 2,020.00 | 2,020.00 | 0.85% | 4,563 |
| Oct 23, 2025 | 2,035.00 | 2,035.00 | 2,003.00 | 2,003.00 | 2,003.00 | -1.57% | 127 |
| Oct 22, 2025 | 2,002.00 | 2,035.00 | 2,001.00 | 2,035.00 | 2,035.00 | 0.30% | 3,768 |
| Oct 21, 2025 | 2,020.00 | 2,035.00 | 1,990.00 | 2,029.00 | 2,029.00 | 0.45% | 1,156 |
| Oct 20, 2025 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 5.21% | 16 |
| Oct 17, 2025 | 1,989.00 | 2,025.00 | 1,920.00 | 1,920.00 | 1,920.00 | -3.47% | 3,303 |
| Oct 16, 2025 | 1,989.00 | 1,989.00 | 1,989.00 | 1,989.00 | 1,989.00 | 4.68% | 7 |
| Oct 15, 2025 | 1,900.00 | 1,998.00 | 1,895.00 | 1,900.00 | 1,900.00 | - | 5,756 |
| Oct 14, 2025 | 1,935.00 | 1,935.00 | 1,900.00 | 1,900.00 | 1,900.00 | -2.56% | 3,546 |
| Oct 13, 2025 | 1,941.00 | 1,960.00 | 1,941.00 | 1,950.00 | 1,950.00 | 0.52% | 915 |