Ciments du Maroc Société Anonyme (CBSE:CMA)
Morocco
· Delayed Price · Currency is MAD 1,881.00
-15.00 (-0.79%)
At close: Dec 5, 2025
CBSE:CMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 1,948.00 | 1,950.00 | 1,940.00 | 1,940.00 | 1,940.00 | -0.46% | 5,998 |
| Oct 9, 2025 | 1,936.00 | 1,949.00 | 1,936.00 | 1,949.00 | 1,949.00 | 0.36% | 27 |
| Oct 8, 2025 | 1,950.00 | 1,950.00 | 1,942.00 | 1,942.00 | 1,942.00 | -0.41% | 6,464 |
| Oct 7, 2025 | 2,010.00 | 2,010.00 | 1,950.00 | 1,950.00 | 1,950.00 | -2.50% | 1,171 |
| Oct 6, 2025 | 2,023.00 | 2,031.00 | 1,981.00 | 2,000.00 | 2,000.00 | 1.01% | 580 |
| Oct 3, 2025 | 1,960.00 | 2,038.00 | 1,960.00 | 1,980.00 | 1,980.00 | 0.05% | 4,377 |
| Oct 2, 2025 | 1,900.00 | 1,979.00 | 1,850.00 | 1,979.00 | 1,979.00 | 4.16% | 5,221 |
| Oct 1, 2025 | 1,960.00 | 2,040.00 | 1,900.00 | 1,900.00 | 1,900.00 | -7.32% | 8,662 |
| Sep 30, 2025 | 1,955.00 | 2,050.00 | 1,950.00 | 2,050.00 | 2,050.00 | 3.54% | 14,456 |
| Sep 29, 2025 | 1,992.00 | 2,039.00 | 1,980.00 | 1,980.00 | 1,980.00 | -3.37% | 2,529 |
| Sep 26, 2025 | 2,065.00 | 2,065.00 | 2,049.00 | 2,049.00 | 2,049.00 | -0.05% | 8,353 |
| Sep 25, 2025 | 2,027.00 | 2,050.00 | 2,020.00 | 2,050.00 | 2,050.00 | 0.20% | 7,401 |
| Sep 24, 2025 | 2,140.00 | 2,140.00 | 2,011.00 | 2,046.00 | 2,046.00 | 4.92% | 14,875 |
| Sep 23, 2025 | 2,080.00 | 2,080.00 | 1,950.00 | 1,950.00 | 1,950.00 | -5.71% | 4,094 |
| Sep 22, 2025 | 2,130.00 | 2,130.00 | 2,068.00 | 2,068.00 | 2,068.00 | -3.81% | 9,241 |
| Sep 19, 2025 | 1,969.00 | 2,150.00 | 1,969.00 | 2,150.00 | 2,150.00 | 9.19% | 3,884 |
| Sep 18, 2025 | 1,949.00 | 1,969.00 | 1,949.00 | 1,969.00 | 1,969.00 | 2.55% | 993 |
| Sep 17, 2025 | 1,960.00 | 1,960.00 | 1,920.00 | 1,920.00 | 1,920.00 | -2.54% | 2,149 |
| Sep 16, 2025 | 1,950.00 | 1,970.00 | 1,950.00 | 1,970.00 | 1,970.00 | 1.03% | 817 |
| Sep 15, 2025 | 1,980.00 | 1,981.00 | 1,950.00 | 1,950.00 | 1,950.00 | -1.52% | 130 |
| Sep 12, 2025 | 2,000.00 | 2,040.00 | 1,980.00 | 1,980.00 | 1,980.00 | -1.00% | 5,844 |
| Sep 11, 2025 | 2,030.00 | 2,030.00 | 2,000.00 | 2,000.00 | 2,000.00 | -1.48% | 614 |
| Sep 10, 2025 | 2,010.00 | 2,030.00 | 2,003.00 | 2,030.00 | 2,030.00 | 4.10% | 8,242 |
| Sep 9, 2025 | 2,019.00 | 2,023.00 | 1,950.00 | 1,950.00 | 1,950.00 | -3.47% | 4,250 |
| Sep 8, 2025 | 2,069.00 | 2,070.00 | 2,020.00 | 2,020.00 | 2,020.00 | -2.18% | 3,213 |
| Sep 4, 2025 | 2,070.00 | 2,070.00 | 2,065.00 | 2,065.00 | 2,065.00 | -0.24% | 308 |
| Sep 3, 2025 | 2,075.00 | 2,097.00 | 2,070.00 | 2,070.00 | 2,070.00 | - | 3,007 |
| Sep 2, 2025 | 2,100.00 | 2,100.00 | 2,068.00 | 2,070.00 | 2,070.00 | -1.33% | 41 |
| Sep 1, 2025 | 2,100.00 | 2,100.00 | 2,065.00 | 2,098.00 | 2,098.00 | -0.10% | 1,155 |
| Aug 29, 2025 | 2,146.00 | 2,146.00 | 2,100.00 | 2,100.00 | 2,100.00 | -0.47% | 1,332 |
| Aug 28, 2025 | 2,159.00 | 2,179.00 | 2,110.00 | 2,110.00 | 2,110.00 | -0.89% | 8,322 |
| Aug 27, 2025 | 2,065.00 | 2,150.00 | 2,060.00 | 2,129.00 | 2,129.00 | 3.35% | 19,236 |
| Aug 26, 2025 | 2,040.00 | 2,088.00 | 2,039.00 | 2,060.00 | 2,060.00 | 0.98% | 22,423 |
| Aug 25, 2025 | 2,000.00 | 2,040.00 | 2,000.00 | 2,040.00 | 2,040.00 | - | 7,383 |
| Aug 22, 2025 | 1,986.00 | 2,040.00 | 1,986.00 | 2,040.00 | 2,040.00 | 2.77% | 56 |
| Aug 19, 2025 | 1,986.00 | 2,019.00 | 1,985.00 | 1,985.00 | 1,985.00 | -1.24% | 1,898 |
| Aug 18, 2025 | 2,028.00 | 2,040.00 | 2,010.00 | 2,010.00 | 2,010.00 | 0.35% | 645 |
| Aug 15, 2025 | 2,029.00 | 2,029.00 | 2,000.00 | 2,003.00 | 2,003.00 | -1.09% | 5,378 |
| Aug 13, 2025 | 2,024.00 | 2,025.00 | 2,023.00 | 2,025.00 | 2,025.00 | 0.05% | 1,971 |
| Aug 12, 2025 | 2,029.00 | 2,029.00 | 2,024.00 | 2,024.00 | 2,024.00 | - | 461 |
| Aug 11, 2025 | 2,028.00 | 2,029.00 | 2,024.00 | 2,024.00 | 2,024.00 | 0.25% | 1,202 |
| Aug 8, 2025 | 2,016.00 | 2,025.00 | 2,016.00 | 2,019.00 | 2,019.00 | 0.35% | 147 |
| Aug 7, 2025 | 2,025.00 | 2,030.00 | 2,012.00 | 2,012.00 | 2,012.00 | -0.84% | 1,650 |
| Aug 6, 2025 | 2,025.00 | 2,029.00 | 2,025.00 | 2,029.00 | 2,029.00 | -0.05% | 102 |
| Aug 5, 2025 | 2,013.00 | 2,030.00 | 2,010.00 | 2,030.00 | 2,030.00 | 0.25% | 1,322 |
| Aug 4, 2025 | 2,069.00 | 2,070.00 | 2,025.00 | 2,025.00 | 2,025.00 | 0.65% | 3,641 |
| Aug 1, 2025 | 2,073.00 | 2,073.00 | 2,012.00 | 2,012.00 | 2,012.00 | -2.33% | 1,142 |
| Jul 31, 2025 | 2,020.00 | 2,076.00 | 2,020.00 | 2,060.00 | 2,060.00 | 0.98% | 136 |
| Jul 29, 2025 | 2,050.00 | 2,050.00 | 2,020.00 | 2,040.00 | 2,040.00 | -0.49% | 2,431 |
| Jul 28, 2025 | 2,050.00 | 2,050.00 | 2,010.00 | 2,050.00 | 2,050.00 | -0.68% | 2,040 |
| Jul 25, 2025 | 2,065.00 | 2,065.00 | 2,050.00 | 2,064.00 | 2,064.00 | -0.96% | 2,805 |
| Jul 24, 2025 | 2,099.00 | 2,099.00 | 2,015.00 | 2,084.00 | 2,084.00 | -0.71% | 883 |
| Jul 23, 2025 | 2,096.00 | 2,116.00 | 2,087.00 | 2,099.00 | 2,099.00 | - | 1,787 |
| Jul 22, 2025 | 2,099.00 | 2,099.00 | 2,099.00 | 2,099.00 | 2,099.00 | - | 7 |
| Jul 21, 2025 | 2,120.00 | 2,120.00 | 2,053.00 | 2,099.00 | 2,099.00 | 1.89% | 67 |
| Jul 18, 2025 | 2,110.00 | 2,110.00 | 2,060.00 | 2,060.00 | 2,060.00 | -4.19% | 2,224 |
| Jul 17, 2025 | 2,110.00 | 2,150.00 | 2,065.00 | 2,150.00 | 2,090.00 | 1.18% | 4,835 |
| Jul 16, 2025 | 2,056.00 | 2,125.00 | 2,056.00 | 2,125.00 | 2,065.70 | 1.29% | 74 |
| Jul 15, 2025 | 2,110.00 | 2,110.00 | 2,065.00 | 2,098.00 | 2,039.45 | - | 259 |
| Jul 14, 2025 | 2,056.00 | 2,100.00 | 2,056.00 | 2,098.00 | 2,039.45 | 1.60% | 87 |
| Jul 11, 2025 | 2,064.00 | 2,065.00 | 2,057.00 | 2,065.00 | 2,007.37 | 0.44% | 3,300 |
| Jul 10, 2025 | 2,056.00 | 2,065.00 | 2,051.00 | 2,056.00 | 1,998.62 | -2.10% | 4,769 |