Cartier Saada SA (CBSE:CRS)
Morocco
· Delayed Price · Currency is MAD 34.93
-0.56 (-1.58%)
At close: Dec 4, 2025
Cartier Saada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34.10 | 34.90 | 34.10 | 34.75 | 34.75 | -0.52% | 881 |
| Dec 4, 2025 | 34.11 | 34.95 | 34.11 | 34.93 | 34.93 | -1.58% | 394 |
| Dec 3, 2025 | 34.00 | 35.50 | 34.00 | 35.49 | 35.49 | 4.38% | 634 |
| Dec 2, 2025 | 35.86 | 35.86 | 34.00 | 34.00 | 34.00 | -5.00% | 4,488 |
| Dec 1, 2025 | 35.10 | 35.79 | 34.60 | 35.79 | 35.79 | 3.44% | 330 |
| Nov 28, 2025 | 35.89 | 35.89 | 34.00 | 34.60 | 34.60 | -1.14% | 1,788 |
| Nov 27, 2025 | 35.92 | 35.92 | 35.00 | 35.00 | 35.00 | - | 2,107 |
| Nov 26, 2025 | 35.92 | 35.92 | 35.00 | 35.00 | 35.00 | -2.45% | 614 |
| Nov 25, 2025 | 34.01 | 35.88 | 34.01 | 35.88 | 35.88 | 1.61% | 1,118 |
| Nov 24, 2025 | 34.01 | 35.90 | 34.00 | 35.31 | 35.31 | 2.05% | 1,238 |
| Nov 21, 2025 | 34.30 | 35.99 | 34.00 | 34.60 | 34.60 | 1.17% | 647 |
| Nov 20, 2025 | 35.50 | 36.50 | 34.20 | 34.20 | 34.20 | -3.66% | 3,133 |
| Nov 19, 2025 | 36.60 | 36.60 | 35.50 | 35.50 | 35.50 | -3.59% | 2,023 |
| Nov 17, 2025 | 37.78 | 37.78 | 36.82 | 36.82 | 36.82 | 0.05% | 134 |
| Nov 14, 2025 | 37.94 | 37.94 | 36.80 | 36.80 | 36.80 | -3.13% | 228 |
| Nov 13, 2025 | 37.20 | 38.14 | 37.15 | 37.99 | 37.99 | 0.08% | 172 |
| Nov 12, 2025 | 37.98 | 37.98 | 37.15 | 37.96 | 37.96 | 2.04% | 334 |
| Nov 11, 2025 | 38.00 | 38.00 | 37.20 | 37.20 | 37.20 | -3.35% | 421 |
| Nov 10, 2025 | 38.77 | 38.77 | 37.50 | 38.49 | 38.49 | -0.75% | 952 |
| Nov 7, 2025 | 38.00 | 39.00 | 38.00 | 38.78 | 38.78 | 0.60% | 152 |
| Nov 5, 2025 | 37.51 | 38.63 | 37.51 | 38.55 | 38.55 | 0.65% | 378 |
| Nov 4, 2025 | 39.10 | 39.10 | 38.30 | 38.30 | 38.30 | -2.30% | 312 |
| Nov 3, 2025 | 38.95 | 39.56 | 37.20 | 39.20 | 39.20 | 0.67% | 5,065 |
| Oct 31, 2025 | 38.03 | 39.27 | 38.03 | 38.94 | 38.94 | -0.31% | 444 |
| Oct 30, 2025 | 38.10 | 39.37 | 38.10 | 39.06 | 39.06 | -0.86% | 5,559 |
| Oct 29, 2025 | 38.94 | 39.40 | 38.00 | 39.40 | 39.40 | 2.34% | 2,968 |
| Oct 28, 2025 | 38.60 | 38.85 | 38.00 | 38.50 | 38.50 | 1.32% | 932 |
| Oct 27, 2025 | 37.51 | 38.48 | 37.50 | 38.00 | 38.00 | - | 1,219 |
| Oct 24, 2025 | 38.00 | 38.49 | 37.02 | 38.00 | 38.00 | -1.30% | 502 |
| Oct 22, 2025 | 38.00 | 38.50 | 38.00 | 38.50 | 38.50 | 1.34% | 1,114 |
| Oct 21, 2025 | 38.80 | 38.80 | 36.01 | 37.99 | 37.99 | 0.66% | 2,538 |
| Oct 20, 2025 | 38.31 | 38.31 | 35.60 | 37.74 | 37.74 | 2.55% | 1,320 |
| Oct 17, 2025 | 35.60 | 36.98 | 35.60 | 36.80 | 36.80 | -0.54% | 1,213 |
| Oct 16, 2025 | 37.00 | 37.00 | 36.99 | 37.00 | 37.00 | 0.03% | 610 |
| Oct 15, 2025 | 37.20 | 37.20 | 35.40 | 36.99 | 36.99 | -0.03% | 1,924 |
| Oct 14, 2025 | 38.29 | 38.29 | 37.00 | 37.00 | 37.00 | -3.50% | 540 |
| Oct 13, 2025 | 38.44 | 38.44 | 37.10 | 38.34 | 38.34 | 1.70% | 122 |
| Oct 10, 2025 | 38.00 | 38.45 | 37.70 | 37.70 | 37.70 | -1.80% | 595 |
| Oct 9, 2025 | 37.30 | 38.39 | 37.00 | 38.39 | 38.39 | 1.03% | 990 |
| Oct 8, 2025 | 38.00 | 38.00 | 36.80 | 38.00 | 38.00 | - | 415 |
| Oct 7, 2025 | 36.72 | 38.20 | 36.72 | 38.00 | 38.00 | 0.26% | 508 |
| Oct 6, 2025 | 38.45 | 38.45 | 36.53 | 37.90 | 37.90 | -0.13% | 371 |
| Oct 3, 2025 | 36.00 | 38.00 | 36.00 | 37.95 | 37.95 | 5.42% | 753 |
| Oct 2, 2025 | 36.02 | 37.55 | 34.70 | 36.00 | 36.00 | - | 5,944 |
| Oct 1, 2025 | 37.89 | 37.89 | 36.00 | 36.00 | 36.00 | -5.01% | 852 |
| Sep 30, 2025 | 36.05 | 37.90 | 35.00 | 37.90 | 37.90 | 1.07% | 2,666 |
| Sep 29, 2025 | 37.80 | 38.00 | 37.50 | 37.50 | 37.50 | -2.09% | 1,777 |
| Sep 26, 2025 | 38.50 | 38.95 | 38.10 | 38.30 | 38.30 | -3.04% | 526 |
| Sep 25, 2025 | 37.73 | 40.00 | 37.73 | 39.50 | 39.50 | 2.86% | 8,495 |
| Sep 24, 2025 | 38.40 | 38.40 | 37.70 | 38.40 | 38.40 | 0.79% | 2,368 |
| Sep 23, 2025 | 38.50 | 38.80 | 38.00 | 38.10 | 38.10 | -2.06% | 1,694 |
| Sep 22, 2025 | 38.50 | 38.95 | 38.50 | 38.90 | 38.90 | 1.83% | 70 |
| Sep 19, 2025 | 38.20 | 38.90 | 38.20 | 38.20 | 38.20 | -1.55% | 1,414 |
| Sep 18, 2025 | 38.95 | 38.95 | 38.10 | 38.80 | 38.80 | -0.51% | 2,209 |
| Sep 17, 2025 | 39.00 | 39.00 | 38.22 | 39.00 | 39.00 | 0.65% | 315 |
| Sep 16, 2025 | 38.10 | 39.00 | 38.10 | 38.75 | 38.75 | -2.56% | 1,518 |
| Sep 15, 2025 | 38.60 | 39.99 | 38.00 | 39.77 | 39.77 | -0.30% | 3,093 |
| Sep 12, 2025 | 39.98 | 40.00 | 38.50 | 39.89 | 39.89 | 2.28% | 3,408 |
| Sep 11, 2025 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | - | 1,143 |
| Sep 10, 2025 | 39.80 | 39.80 | 38.30 | 39.00 | 39.00 | - | 3,536 |
| Sep 9, 2025 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -2.50% | 3,854 |
| Sep 8, 2025 | 40.00 | 40.00 | 39.80 | 40.00 | 40.00 | - | 10,876 |
| Sep 4, 2025 | 40.00 | 40.50 | 40.00 | 40.00 | 40.00 | 0.38% | 4,307 |
| Sep 3, 2025 | 39.70 | 40.40 | 39.70 | 39.85 | 39.85 | 0.38% | 1,535 |
| Sep 2, 2025 | 40.50 | 40.70 | 39.60 | 39.70 | 39.70 | -0.73% | 3,601 |
| Sep 1, 2025 | 40.96 | 40.96 | 39.50 | 39.99 | 39.99 | 0.48% | 2,557 |
| Aug 29, 2025 | 40.00 | 40.95 | 39.80 | 39.80 | 39.80 | -0.50% | 1,084 |
| Aug 28, 2025 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | - | 12,992 |
| Aug 27, 2025 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | -2.42% | 16,465 |
| Aug 26, 2025 | 41.50 | 41.50 | 39.78 | 40.99 | 40.99 | -1.23% | 11,803 |
| Aug 25, 2025 | 41.50 | 41.50 | 39.76 | 41.50 | 41.50 | - | 622 |
| Aug 22, 2025 | 41.50 | 41.50 | 41.00 | 41.50 | 41.50 | 0.12% | 1,813 |
| Aug 19, 2025 | 40.32 | 41.50 | 40.00 | 41.45 | 41.45 | 1.10% | 3,409 |
| Aug 18, 2025 | 41.20 | 42.19 | 41.00 | 41.00 | 41.00 | -2.15% | 1,857 |
| Aug 15, 2025 | 42.45 | 42.45 | 41.20 | 41.90 | 41.90 | -1.30% | 3,438 |
| Aug 13, 2025 | 42.00 | 42.50 | 41.85 | 42.45 | 42.45 | 2.54% | 13,384 |
| Aug 12, 2025 | 41.00 | 42.70 | 41.00 | 41.40 | 41.40 | -3.27% | 4,275 |
| Aug 11, 2025 | 42.00 | 43.80 | 41.80 | 42.80 | 42.80 | 2.39% | 18,490 |
| Aug 8, 2025 | 39.99 | 42.00 | 39.03 | 41.80 | 41.80 | 4.79% | 26,427 |
| Aug 7, 2025 | 40.00 | 40.00 | 39.00 | 39.89 | 39.89 | -0.85% | 8,542 |
| Aug 6, 2025 | 37.36 | 40.39 | 37.36 | 40.23 | 40.23 | -1.83% | 14,287 |
| Aug 5, 2025 | 42.00 | 42.00 | 39.00 | 40.98 | 40.98 | -2.38% | 8,547 |
| Aug 4, 2025 | 38.50 | 41.99 | 37.70 | 41.98 | 41.98 | 7.92% | 30,995 |
| Aug 1, 2025 | 39.80 | 39.80 | 38.37 | 38.90 | 38.90 | 1.38% | 2,169 |
| Jul 31, 2025 | 38.79 | 39.00 | 38.00 | 38.37 | 38.37 | -1.36% | 1,211 |
| Jul 29, 2025 | 38.50 | 38.90 | 38.01 | 38.90 | 38.90 | 0.78% | 1,838 |
| Jul 28, 2025 | 38.05 | 38.95 | 38.05 | 38.60 | 38.60 | -2.25% | 1,192 |
| Jul 25, 2025 | 39.00 | 39.50 | 38.50 | 39.49 | 39.49 | 1.26% | 1,034 |
| Jul 24, 2025 | 39.50 | 39.50 | 39.00 | 39.00 | 39.00 | -1.27% | 95 |
| Jul 23, 2025 | 38.10 | 40.30 | 37.06 | 39.50 | 39.50 | 3.95% | 6,652 |
| Jul 22, 2025 | 38.50 | 39.80 | 38.00 | 38.00 | 38.00 | -2.56% | 4,139 |
| Jul 21, 2025 | 39.87 | 39.87 | 38.41 | 39.00 | 39.00 | -2.21% | 766 |
| Jul 18, 2025 | 38.50 | 39.88 | 38.10 | 39.88 | 39.88 | -0.67% | 1,108 |
| Jul 17, 2025 | 40.43 | 40.70 | 38.02 | 40.15 | 40.15 | -0.69% | 2,409 |
| Jul 16, 2025 | 37.10 | 40.65 | 37.10 | 40.43 | 40.43 | 9.27% | 5,034 |
| Jul 15, 2025 | 38.61 | 39.00 | 37.00 | 37.00 | 37.00 | -4.32% | 2,384 |
| Jul 14, 2025 | 39.00 | 39.00 | 38.60 | 38.67 | 38.67 | -0.85% | 3,076 |
| Jul 11, 2025 | 41.03 | 41.80 | 38.61 | 39.00 | 39.00 | -4.95% | 5,045 |
| Jul 10, 2025 | 40.40 | 43.00 | 40.19 | 41.03 | 41.03 | 2.06% | 22,684 |
| Jul 9, 2025 | 40.00 | 41.00 | 38.60 | 40.20 | 40.20 | 5.40% | 24,339 |