Compagnie Marocaine de Goutte à goutte et de Pompage S.A. (CBSE:CMG)
Morocco
· Delayed Price · Currency is MAD 365.00
+17.00 (4.89%)
At close: Dec 4, 2025
CBSE:CMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 348.00 | 365.00 | 348.00 | 365.00 | 365.00 | 4.89% | 4,090 |
| Dec 3, 2025 | 345.30 | 352.40 | 345.30 | 348.00 | 348.00 | - | 9,989 |
| Dec 2, 2025 | 350.90 | 360.00 | 348.00 | 348.00 | 348.00 | -1.42% | 17,955 |
| Dec 1, 2025 | 352.00 | 362.00 | 352.00 | 353.00 | 353.00 | -2.62% | 3,340 |
| Nov 28, 2025 | 359.00 | 363.00 | 352.00 | 362.50 | 362.50 | 1.83% | 13,806 |
| Nov 27, 2025 | 368.90 | 368.90 | 356.00 | 356.00 | 356.00 | -3.39% | 16,674 |
| Nov 26, 2025 | 365.90 | 368.90 | 360.00 | 368.50 | 368.50 | -0.35% | 8,709 |
| Nov 25, 2025 | 360.00 | 369.80 | 353.00 | 369.80 | 369.80 | 2.44% | 8,382 |
| Nov 24, 2025 | 340.00 | 365.00 | 336.00 | 361.00 | 361.00 | 4.94% | 25,750 |
| Nov 21, 2025 | 344.00 | 346.00 | 340.00 | 344.00 | 344.00 | 0.17% | 15,052 |
| Nov 20, 2025 | 346.00 | 350.00 | 343.00 | 343.40 | 343.40 | -1.60% | 9,011 |
| Nov 19, 2025 | 353.90 | 353.90 | 343.50 | 349.00 | 349.00 | -2.79% | 6,022 |
| Nov 17, 2025 | 361.00 | 370.00 | 350.00 | 359.00 | 359.00 | -0.28% | 3,980 |
| Nov 14, 2025 | 370.00 | 371.95 | 360.00 | 360.00 | 360.00 | -2.70% | 4,108 |
| Nov 13, 2025 | 368.00 | 372.00 | 367.00 | 370.00 | 370.00 | -0.54% | 1,644 |
| Nov 12, 2025 | 370.00 | 373.00 | 366.70 | 372.00 | 372.00 | 0.54% | 2,436 |
| Nov 11, 2025 | 373.00 | 377.00 | 366.50 | 370.00 | 370.00 | -0.80% | 3,910 |
| Nov 10, 2025 | 373.80 | 378.40 | 372.00 | 373.00 | 373.00 | -0.53% | 3,036 |
| Nov 7, 2025 | 375.20 | 378.90 | 375.00 | 375.00 | 375.00 | -1.03% | 2,935 |
| Nov 5, 2025 | 381.30 | 383.00 | 375.00 | 378.90 | 378.90 | -1.07% | 9,860 |
| Nov 4, 2025 | 387.00 | 387.00 | 382.20 | 383.00 | 383.00 | -1.29% | 2,886 |
| Nov 3, 2025 | 392.30 | 395.00 | 385.00 | 388.00 | 388.00 | 1.17% | 12,566 |
| Oct 31, 2025 | 382.25 | 398.00 | 382.25 | 383.50 | 383.50 | -0.76% | 14,071 |
| Oct 30, 2025 | 384.00 | 388.00 | 380.50 | 386.45 | 386.45 | 0.38% | 10,321 |
| Oct 29, 2025 | 387.00 | 387.00 | 383.00 | 385.00 | 385.00 | -0.52% | 6,996 |
| Oct 28, 2025 | 385.00 | 387.00 | 382.10 | 387.00 | 387.00 | 0.26% | 26,541 |
| Oct 27, 2025 | 386.50 | 390.00 | 384.10 | 386.00 | 386.00 | -0.39% | 6,530 |
| Oct 24, 2025 | 386.00 | 389.70 | 385.00 | 387.50 | 387.50 | -0.39% | 12,340 |
| Oct 23, 2025 | 398.90 | 398.90 | 386.80 | 389.00 | 389.00 | -1.99% | 5,620 |
| Oct 22, 2025 | 398.00 | 405.00 | 395.00 | 396.90 | 396.90 | -0.28% | 34,103 |
| Oct 21, 2025 | 389.00 | 398.00 | 389.00 | 398.00 | 398.00 | 2.37% | 62,119 |
| Oct 20, 2025 | 380.25 | 391.00 | 376.00 | 388.80 | 388.80 | 3.24% | 21,257 |
| Oct 17, 2025 | 381.05 | 383.00 | 375.10 | 376.60 | 376.60 | -1.93% | 13,694 |
| Oct 16, 2025 | 373.00 | 385.00 | 369.00 | 384.00 | 384.00 | 4.35% | 6,321 |
| Oct 15, 2025 | 370.00 | 380.00 | 361.00 | 368.00 | 368.00 | -0.54% | 12,836 |
| Oct 14, 2025 | 384.80 | 390.00 | 370.00 | 370.00 | 370.00 | -3.65% | 14,317 |
| Oct 13, 2025 | 379.00 | 385.00 | 370.00 | 384.00 | 384.00 | 3.78% | 8,220 |
| Oct 10, 2025 | 380.10 | 387.95 | 370.00 | 370.00 | 370.00 | -2.89% | 21,916 |
| Oct 9, 2025 | 390.00 | 390.00 | 381.00 | 381.00 | 381.00 | -2.30% | 26,384 |
| Oct 8, 2025 | 392.00 | 394.00 | 389.00 | 389.95 | 389.95 | -0.37% | 26,437 |
| Oct 7, 2025 | 395.00 | 395.00 | 391.00 | 391.40 | 391.40 | -0.15% | 33,253 |
| Oct 6, 2025 | 403.80 | 403.80 | 392.00 | 392.00 | 392.00 | 1.82% | 82,565 |
| Oct 3, 2025 | 381.00 | 394.95 | 381.00 | 385.00 | 385.00 | 4.05% | 105,534 |
| Oct 2, 2025 | 360.00 | 386.00 | 350.00 | 370.00 | 370.00 | -2.63% | 82,031 |
| Oct 1, 2025 | 385.00 | 390.00 | 375.00 | 380.00 | 380.00 | -4.28% | 48,147 |
| Sep 30, 2025 | 390.00 | 397.00 | 370.00 | 397.00 | 397.00 | -0.25% | 57,929 |
| Sep 29, 2025 | 405.00 | 408.00 | 390.00 | 398.00 | 398.00 | -2.67% | 24,912 |
| Sep 26, 2025 | 405.70 | 409.95 | 402.60 | 408.90 | 408.90 | -0.02% | 42,088 |
| Sep 25, 2025 | 410.00 | 413.00 | 407.10 | 409.00 | 409.00 | -0.61% | 14,969 |
| Sep 24, 2025 | 411.00 | 415.90 | 406.10 | 411.50 | 411.50 | -1.08% | 11,042 |
| Sep 23, 2025 | 417.00 | 417.50 | 405.00 | 416.00 | 416.00 | -0.24% | 13,442 |
| Sep 22, 2025 | 411.20 | 419.00 | 411.20 | 417.00 | 417.00 | -0.71% | 7,317 |
| Sep 19, 2025 | 413.50 | 420.00 | 408.00 | 420.00 | 420.00 | 2.94% | 28,874 |
| Sep 18, 2025 | 398.00 | 425.00 | 398.00 | 408.00 | 408.00 | 2.00% | 39,207 |
| Sep 17, 2025 | 400.00 | 400.00 | 398.10 | 400.00 | 400.00 | - | 3,469 |
| Sep 16, 2025 | 403.00 | 403.00 | 398.30 | 400.00 | 400.00 | - | 13,009 |
| Sep 15, 2025 | 410.00 | 410.00 | 400.00 | 400.00 | 393.70 | -1.72% | 21,302 |
| Sep 12, 2025 | 411.95 | 412.00 | 406.05 | 407.00 | 400.59 | -0.73% | 9,369 |
| Sep 11, 2025 | 404.00 | 411.95 | 404.00 | 410.00 | 403.54 | 1.49% | 8,196 |
| Sep 10, 2025 | 403.80 | 409.00 | 397.00 | 404.00 | 397.64 | 2.02% | 45,753 |
| Sep 9, 2025 | 414.00 | 414.00 | 396.00 | 396.00 | 389.76 | -3.88% | 59,257 |
| Sep 8, 2025 | 413.00 | 414.80 | 411.00 | 412.00 | 405.51 | -0.43% | 37,281 |
| Sep 4, 2025 | 417.00 | 417.00 | 410.50 | 413.80 | 407.28 | 0.44% | 54,686 |
| Sep 3, 2025 | 395.00 | 427.00 | 392.00 | 412.00 | 405.51 | 5.64% | 256,140 |
| Sep 2, 2025 | 380.00 | 398.00 | 380.00 | 390.00 | 383.86 | 2.63% | 57,234 |
| Sep 1, 2025 | 395.00 | 395.00 | 380.00 | 380.00 | 374.02 | -3.06% | 22,804 |
| Aug 29, 2025 | 395.00 | 399.95 | 392.00 | 392.00 | 385.83 | -0.76% | 57,067 |
| Aug 28, 2025 | 404.00 | 405.05 | 394.10 | 395.00 | 388.78 | -2.45% | 47,629 |
| Aug 27, 2025 | 408.00 | 408.00 | 404.00 | 404.90 | 398.52 | -0.02% | 12,707 |
| Aug 26, 2025 | 411.05 | 417.00 | 405.00 | 405.00 | 398.62 | -1.46% | 29,268 |
| Aug 25, 2025 | 401.00 | 419.00 | 401.00 | 411.00 | 404.53 | -6.58% | 46,483 |
| Aug 22, 2025 | 401.00 | 439.95 | 401.00 | 439.95 | 433.02 | 9.99% | 17,497 |
| Aug 19, 2025 | 408.25 | 409.00 | 400.00 | 400.00 | 393.70 | -2.02% | 21,563 |
| Aug 18, 2025 | 418.95 | 418.95 | 408.00 | 408.25 | 401.82 | -2.55% | 7,181 |
| Aug 15, 2025 | 420.00 | 420.00 | 415.00 | 418.95 | 412.35 | 0.95% | 15,503 |
| Aug 13, 2025 | 415.00 | 420.00 | 414.50 | 415.00 | 408.46 | 1.22% | 18,588 |
| Aug 12, 2025 | 415.00 | 415.00 | 410.00 | 410.00 | 403.54 | - | 14,110 |
| Aug 11, 2025 | 402.00 | 417.00 | 402.00 | 410.00 | 403.54 | 3.77% | 31,206 |
| Aug 8, 2025 | 402.30 | 405.00 | 395.00 | 395.10 | 388.88 | -1.50% | 23,266 |
| Aug 7, 2025 | 410.00 | 415.00 | 400.05 | 401.10 | 394.78 | -1.69% | 35,722 |
| Aug 6, 2025 | 399.95 | 409.25 | 395.00 | 408.00 | 401.57 | 4.62% | 120,130 |
| Aug 5, 2025 | 380.00 | 400.00 | 378.00 | 390.00 | 383.86 | 3.72% | 238,859 |
| Aug 4, 2025 | 385.95 | 385.95 | 375.00 | 376.00 | 370.08 | -1.05% | 10,274 |
| Aug 1, 2025 | 376.30 | 388.00 | 376.30 | 380.00 | 374.02 | 0.26% | 71,327 |
| Jul 31, 2025 | 379.00 | 383.00 | 375.05 | 379.00 | 373.03 | 1.07% | 32,804 |
| Jul 29, 2025 | 370.05 | 385.00 | 370.05 | 375.00 | 369.09 | 1.34% | 86,409 |
| Jul 28, 2025 | 370.00 | 375.00 | 367.00 | 370.05 | 364.22 | -1.84% | 12,603 |
| Jul 25, 2025 | 377.00 | 381.90 | 370.10 | 377.00 | 371.06 | 0.07% | 61,077 |
| Jul 24, 2025 | 355.00 | 383.50 | 353.00 | 376.75 | 370.82 | 5.53% | 111,860 |
| Jul 23, 2025 | 349.00 | 360.00 | 349.00 | 357.00 | 351.38 | 0.56% | 12,372 |
| Jul 22, 2025 | 354.00 | 355.95 | 348.00 | 355.00 | 349.41 | -0.10% | 34,090 |
| Jul 21, 2025 | 358.00 | 360.00 | 351.50 | 355.35 | 349.75 | -1.29% | 5,853 |
| Jul 18, 2025 | 351.00 | 360.00 | 351.00 | 360.00 | 354.33 | 0.84% | 25,380 |
| Jul 17, 2025 | 355.00 | 358.00 | 351.00 | 357.00 | 351.38 | 1.13% | 16,195 |
| Jul 16, 2025 | 350.00 | 355.00 | 350.00 | 353.00 | 347.44 | -0.56% | 6,888 |
| Jul 15, 2025 | 355.10 | 361.00 | 355.00 | 355.00 | 349.41 | -2.20% | 14,569 |
| Jul 14, 2025 | 363.00 | 363.90 | 351.10 | 363.00 | 357.28 | -0.55% | 64,357 |
| Jul 11, 2025 | 351.40 | 365.00 | 351.40 | 365.00 | 359.25 | 2.53% | 51,536 |
| Jul 10, 2025 | 353.00 | 356.00 | 342.00 | 356.00 | 350.39 | 1.71% | 230,356 |
| Jul 9, 2025 | 334.90 | 352.90 | 331.50 | 350.00 | 344.49 | 4.95% | 105,432 |