Compagnie Marocaine de Goutte à goutte et de Pompage S.A. (CBSE:CMG)
Morocco
· Delayed Price · Currency is MAD 353.00
-17.00 (-4.59%)
At close: Mar 6, 2026
CBSE:CMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 354.00 | 370.00 | 354.00 | 370.00 | 370.00 | 5.71% | 21,572 |
| Mar 4, 2026 | 338.00 | 360.00 | 338.00 | 350.00 | 350.00 | 4.79% | 8,083 |
| Mar 3, 2026 | 342.00 | 350.00 | 330.00 | 334.00 | 334.00 | -5.11% | 34,201 |
| Mar 2, 2026 | 355.00 | 365.00 | 352.00 | 352.00 | 352.00 | -6.88% | 34,085 |
| Feb 27, 2026 | 380.00 | 380.20 | 376.00 | 378.00 | 378.00 | -1.31% | 21,337 |
| Feb 26, 2026 | 381.55 | 390.00 | 380.00 | 383.00 | 383.00 | -0.52% | 4,167 |
| Feb 25, 2026 | 381.15 | 385.00 | 381.15 | 385.00 | 385.00 | - | 12,634 |
| Feb 24, 2026 | 389.90 | 389.90 | 380.15 | 385.00 | 385.00 | -1.53% | 7,044 |
| Feb 23, 2026 | 383.20 | 391.00 | 380.25 | 391.00 | 391.00 | -0.50% | 3,125 |
| Feb 20, 2026 | 382.10 | 392.95 | 382.10 | 392.95 | 392.95 | 0.24% | 16,667 |
| Feb 19, 2026 | 388.00 | 392.00 | 380.25 | 392.00 | 392.00 | 0.77% | 2,262 |
| Feb 18, 2026 | 385.25 | 390.00 | 385.25 | 389.00 | 389.00 | -1.38% | 1,882 |
| Feb 17, 2026 | 388.00 | 396.95 | 386.00 | 394.45 | 394.45 | -0.89% | 12,645 |
| Feb 16, 2026 | 385.90 | 398.00 | 376.00 | 398.00 | 398.00 | 3.38% | 16,453 |
| Feb 13, 2026 | 388.00 | 388.00 | 375.00 | 385.00 | 385.00 | -0.75% | 44,235 |
| Feb 12, 2026 | 371.20 | 387.90 | 371.20 | 387.90 | 387.90 | 2.08% | 30,541 |
| Feb 11, 2026 | 375.10 | 380.00 | 370.00 | 380.00 | 380.00 | 0.53% | 2,730 |
| Feb 10, 2026 | 378.50 | 378.50 | 370.00 | 378.00 | 378.00 | -0.25% | 3,007 |
| Feb 9, 2026 | 379.00 | 379.00 | 367.00 | 378.95 | 378.95 | 0.78% | 1,526 |
| Feb 6, 2026 | 365.00 | 376.00 | 360.00 | 376.00 | 376.00 | 1.65% | 62,614 |
| Feb 5, 2026 | 379.00 | 379.00 | 366.00 | 369.90 | 369.90 | -2.63% | 3,606 |
| Feb 4, 2026 | 380.00 | 380.00 | 370.20 | 379.90 | 379.90 | -0.03% | 27,123 |
| Feb 3, 2026 | 371.40 | 382.00 | 370.50 | 380.00 | 380.00 | - | 8,391 |
| Feb 2, 2026 | 376.00 | 380.00 | 370.00 | 380.00 | 380.00 | - | 12,829 |
| Jan 30, 2026 | 380.20 | 384.50 | 375.00 | 380.00 | 380.00 | -1.55% | 11,480 |
| Jan 29, 2026 | 390.00 | 394.00 | 386.00 | 386.00 | 386.00 | - | 100,749 |
| Jan 28, 2026 | 383.20 | 395.00 | 380.20 | 386.00 | 386.00 | 0.55% | 40,888 |
| Jan 27, 2026 | 370.00 | 383.90 | 370.00 | 383.90 | 383.90 | 1.56% | 6,221 |
| Jan 26, 2026 | 379.00 | 379.00 | 366.00 | 378.00 | 378.00 | -1.31% | 9,958 |
| Jan 23, 2026 | 385.70 | 385.70 | 373.00 | 383.00 | 383.00 | 0.42% | 11,425 |
| Jan 22, 2026 | 380.00 | 388.00 | 372.00 | 381.40 | 381.40 | 0.90% | 20,890 |
| Jan 21, 2026 | 375.00 | 378.00 | 365.00 | 378.00 | 378.00 | - | 9,680 |
| Jan 20, 2026 | 382.00 | 382.00 | 370.00 | 378.00 | 378.00 | 0.80% | 17,132 |
| Jan 19, 2026 | 386.00 | 386.00 | 375.00 | 375.00 | 375.00 | -2.60% | 18,338 |
| Jan 16, 2026 | 389.90 | 389.90 | 383.00 | 385.00 | 385.00 | -0.03% | 5,593 |
| Jan 15, 2026 | 392.00 | 396.70 | 383.00 | 385.10 | 385.10 | -2.13% | 13,028 |
| Jan 13, 2026 | 397.00 | 400.00 | 391.50 | 393.50 | 393.50 | -1.63% | 20,415 |
| Jan 12, 2026 | 403.40 | 403.40 | 390.00 | 400.00 | 400.00 | - | 13,921 |
| Jan 9, 2026 | 385.00 | 400.00 | 383.50 | 400.00 | 400.00 | 2.56% | 91,876 |
| Jan 8, 2026 | 392.50 | 393.00 | 381.10 | 390.00 | 390.00 | -0.10% | 18,321 |
| Jan 7, 2026 | 405.00 | 405.00 | 383.00 | 390.40 | 390.40 | -3.13% | 19,670 |
| Jan 6, 2026 | 403.10 | 411.00 | 401.00 | 403.00 | 403.00 | 0.75% | 73,659 |
| Jan 5, 2026 | 378.80 | 400.00 | 376.00 | 400.00 | 400.00 | 5.54% | 119,253 |
| Jan 2, 2026 | 370.00 | 379.00 | 367.05 | 379.00 | 379.00 | 2.71% | 34,406 |
| Dec 31, 2025 | 370.00 | 372.00 | 361.00 | 369.00 | 369.00 | 0.27% | 35,205 |
| Dec 30, 2025 | 352.00 | 368.00 | 348.00 | 368.00 | 368.00 | 5.14% | 13,619 |
| Dec 29, 2025 | 365.00 | 373.50 | 350.00 | 350.00 | 350.00 | -2.78% | 8,866 |
| Dec 26, 2025 | 378.90 | 378.90 | 360.00 | 360.00 | 360.00 | -5.26% | 46,266 |
| Dec 25, 2025 | 362.10 | 380.00 | 360.20 | 380.00 | 380.00 | 3.54% | 40,099 |
| Dec 24, 2025 | 365.00 | 367.00 | 362.10 | 367.00 | 367.00 | -0.27% | 29,014 |
| Dec 23, 2025 | 367.00 | 368.00 | 364.00 | 368.00 | 368.00 | 0.27% | 19,738 |
| Dec 22, 2025 | 365.00 | 367.00 | 363.90 | 367.00 | 367.00 | -0.27% | 4,733 |
| Dec 19, 2025 | 366.00 | 370.00 | 365.00 | 368.00 | 368.00 | -0.54% | 80,037 |
| Dec 18, 2025 | 370.00 | 372.80 | 366.00 | 370.00 | 370.00 | 1.37% | 2,384 |
| Dec 17, 2025 | 362.05 | 374.85 | 362.00 | 365.00 | 365.00 | -1.35% | 12,858 |
| Dec 16, 2025 | 378.00 | 379.80 | 370.00 | 370.00 | 370.00 | -1.60% | 6,416 |
| Dec 15, 2025 | 380.00 | 380.00 | 371.00 | 376.00 | 376.00 | - | 4,877 |
| Dec 12, 2025 | 375.00 | 380.00 | 370.00 | 376.00 | 376.00 | 0.27% | 21,468 |
| Dec 11, 2025 | 365.00 | 375.00 | 363.00 | 375.00 | 375.00 | 2.46% | 4,810 |
| Dec 10, 2025 | 367.50 | 377.00 | 366.00 | 366.00 | 366.00 | -2.66% | 4,003 |
| Dec 9, 2025 | 364.00 | 376.00 | 364.00 | 376.00 | 376.00 | -0.27% | 803 |
| Dec 8, 2025 | 366.20 | 377.00 | 360.40 | 377.00 | 377.00 | -0.79% | 1,506 |
| Dec 5, 2025 | 357.00 | 380.00 | 354.00 | 380.00 | 380.00 | 4.11% | 6,980 |
| 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 |