Cartier Saada SA (CBSE:CRS)
Morocco
· Delayed Price · Currency is MAD 31.00
+0.15 (0.49%)
At close: Apr 28, 2026
Cartier Saada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 30.95 | 31.00 | 30.85 | 31.00 | 31.00 | 0.49% | 142 |
| Apr 27, 2026 | 31.00 | 31.00 | 30.85 | 30.85 | 30.85 | - | 1,052 |
| Apr 24, 2026 | 30.96 | 31.25 | 30.85 | 30.85 | 30.85 | -0.48% | 3,192 |
| Apr 23, 2026 | 31.43 | 31.45 | 30.88 | 31.00 | 31.00 | - | 652 |
| Apr 22, 2026 | 31.05 | 31.50 | 30.60 | 31.00 | 31.00 | -2.21% | 4,620 |
| Apr 21, 2026 | 31.73 | 31.73 | 31.00 | 31.70 | 31.70 | 2.99% | 31 |
| Apr 20, 2026 | 31.70 | 31.70 | 30.78 | 30.78 | 30.78 | -2.19% | 859 |
| Apr 17, 2026 | 30.50 | 31.50 | 30.50 | 31.47 | 31.47 | 1.52% | 1,848 |
| Apr 16, 2026 | 32.00 | 32.00 | 30.50 | 31.00 | 31.00 | -0.96% | 4,987 |
| Apr 15, 2026 | 31.00 | 32.00 | 31.00 | 31.30 | 31.30 | 0.97% | 3,726 |
| Apr 14, 2026 | 29.80 | 31.00 | 29.18 | 31.00 | 31.00 | 3.33% | 3,397 |
| Apr 13, 2026 | 30.33 | 30.33 | 29.20 | 30.00 | 30.00 | -1.09% | 622 |
| Apr 10, 2026 | 31.64 | 31.64 | 30.31 | 30.33 | 30.33 | 0.76% | 1,186 |
| Apr 9, 2026 | 31.77 | 31.77 | 30.10 | 30.10 | 30.10 | -4.14% | 445 |
| Apr 8, 2026 | 30.00 | 31.60 | 30.00 | 31.40 | 31.40 | 4.67% | 1,992 |
| Apr 7, 2026 | 30.95 | 30.95 | 30.00 | 30.00 | 30.00 | - | 582 |
| Apr 6, 2026 | 29.00 | 31.00 | 29.00 | 30.00 | 30.00 | - | 309 |
| Apr 3, 2026 | 29.01 | 30.50 | 29.01 | 30.00 | 30.00 | -1.64% | 163 |
| Apr 2, 2026 | 31.00 | 31.00 | 30.50 | 30.50 | 30.50 | 2.01% | 891 |
| Apr 1, 2026 | 29.99 | 30.20 | 29.60 | 29.90 | 29.90 | -0.30% | 1,168 |
| Mar 31, 2026 | 29.99 | 29.99 | 29.50 | 29.99 | 29.99 | -0.03% | 75 |
| Mar 30, 2026 | 30.00 | 30.00 | 29.51 | 30.00 | 30.00 | 2.39% | 112 |
| Mar 27, 2026 | 29.50 | 30.20 | 29.30 | 29.30 | 29.30 | -2.98% | 1,550 |
| Mar 26, 2026 | 30.29 | 30.29 | 29.20 | 30.20 | 30.20 | -0.33% | 338 |
| Mar 25, 2026 | 29.05 | 30.30 | 29.05 | 30.30 | 30.30 | 0.83% | 51 |
| Mar 24, 2026 | 29.03 | 30.05 | 29.03 | 30.05 | 30.05 | 3.48% | 230 |
| Mar 19, 2026 | 29.04 | 30.00 | 29.04 | 29.04 | 29.04 | - | 303 |
| Mar 18, 2026 | 30.50 | 30.50 | 29.04 | 29.04 | 29.04 | 0.14% | 404 |
| Mar 17, 2026 | 29.00 | 29.05 | 29.00 | 29.00 | 29.00 | -1.69% | 409 |
| Mar 16, 2026 | 29.00 | 30.00 | 29.00 | 29.50 | 29.50 | - | 215 |
| Mar 13, 2026 | 30.00 | 30.00 | 29.00 | 29.50 | 29.50 | - | 451 |
| Mar 12, 2026 | 30.89 | 30.89 | 29.00 | 29.50 | 29.50 | -3.28% | 161 |
| Mar 11, 2026 | 31.00 | 31.00 | 30.50 | 30.50 | 30.50 | 1.57% | 41 |
| Mar 10, 2026 | 31.00 | 31.00 | 30.00 | 30.03 | 30.03 | 0.43% | 24 |
| Mar 9, 2026 | 31.25 | 31.25 | 29.90 | 29.90 | 29.90 | -4.75% | 325 |
| Mar 6, 2026 | 31.50 | 31.50 | 28.60 | 31.39 | 31.39 | 1.98% | 721 |
| Mar 5, 2026 | 28.35 | 30.78 | 28.35 | 30.78 | 30.78 | 9.42% | 1,274 |
| Mar 4, 2026 | 26.00 | 28.35 | 26.00 | 28.13 | 28.13 | 4.19% | 4,451 |
| Mar 3, 2026 | 26.31 | 27.50 | 26.31 | 27.00 | 27.00 | -7.22% | 1,688 |
| Mar 2, 2026 | 31.00 | 31.00 | 28.50 | 29.10 | 29.10 | -6.43% | 2,808 |
| Feb 27, 2026 | 31.78 | 31.78 | 31.10 | 31.10 | 31.10 | -0.16% | 360 |
| Feb 26, 2026 | 31.00 | 31.50 | 31.00 | 31.15 | 31.15 | -1.11% | 873 |
| Feb 25, 2026 | 31.90 | 31.90 | 31.50 | 31.50 | 31.50 | 0.83% | 102 |
| Feb 24, 2026 | 31.22 | 31.90 | 31.22 | 31.24 | 31.24 | 0.06% | 638 |
| Feb 23, 2026 | 31.97 | 31.97 | 31.21 | 31.22 | 31.22 | -0.03% | 3,783 |
| Feb 20, 2026 | 31.15 | 31.98 | 31.15 | 31.23 | 31.23 | -2.35% | 370 |
| Feb 19, 2026 | 31.98 | 31.98 | 31.15 | 31.98 | 31.98 | 2.50% | 430 |
| Feb 18, 2026 | 32.00 | 32.00 | 31.11 | 31.20 | 31.20 | 0.19% | 387 |
| Feb 17, 2026 | 32.19 | 32.19 | 31.14 | 31.14 | 31.14 | -0.26% | 3,210 |
| Feb 16, 2026 | 31.22 | 32.43 | 31.10 | 31.22 | 31.22 | -3.31% | 5,593 |
| Feb 13, 2026 | 32.40 | 32.40 | 31.20 | 32.29 | 32.29 | 0.28% | 782 |
| Feb 12, 2026 | 31.60 | 32.20 | 31.60 | 32.20 | 32.20 | 0.63% | 39 |
| Feb 11, 2026 | 32.20 | 32.20 | 31.01 | 32.00 | 32.00 | 1.59% | 86 |
| Feb 10, 2026 | 32.50 | 32.50 | 31.50 | 31.50 | 31.50 | -0.54% | 2,068 |
| Feb 9, 2026 | 32.50 | 32.79 | 31.51 | 31.67 | 31.67 | 2.16% | 1,579 |
| Feb 6, 2026 | 31.00 | 31.49 | 30.80 | 31.00 | 31.00 | -0.51% | 805 |
| Feb 5, 2026 | 31.30 | 31.30 | 31.15 | 31.16 | 31.16 | -0.45% | 939 |
| Feb 4, 2026 | 32.89 | 32.89 | 31.30 | 31.30 | 31.30 | 0.32% | 207 |
| Feb 3, 2026 | 31.99 | 31.99 | 31.15 | 31.20 | 31.20 | -0.95% | 1,338 |
| Feb 2, 2026 | 32.99 | 32.99 | 31.50 | 31.50 | 31.50 | -1.56% | 1,356 |
| Jan 30, 2026 | 32.99 | 32.99 | 31.05 | 32.00 | 32.00 | - | 2,428 |
| Jan 29, 2026 | 32.00 | 32.99 | 32.00 | 32.00 | 32.00 | -2.11% | 1,135 |
| Jan 28, 2026 | 32.93 | 32.93 | 31.00 | 32.69 | 32.69 | 2.16% | 1,639 |
| Jan 27, 2026 | 32.95 | 32.95 | 32.00 | 32.00 | 32.00 | 4.92% | 713 |
| Jan 26, 2026 | 32.54 | 32.54 | 30.50 | 30.50 | 30.50 | -6.58% | 6,802 |
| Jan 23, 2026 | 33.50 | 33.50 | 32.65 | 32.65 | 32.65 | -1.09% | 388 |
| Jan 22, 2026 | 33.50 | 33.50 | 32.55 | 33.01 | 33.01 | -1.40% | 288 |
| Jan 21, 2026 | 32.55 | 33.69 | 32.55 | 33.48 | 33.48 | 2.39% | 149 |
| Jan 20, 2026 | 33.73 | 33.73 | 32.70 | 32.70 | 32.70 | -2.94% | 792 |
| Jan 19, 2026 | 33.74 | 33.75 | 32.51 | 33.69 | 33.69 | 0.87% | 1,611 |
| Jan 16, 2026 | 33.50 | 33.85 | 33.00 | 33.40 | 33.40 | -0.30% | 1,547 |
| Jan 15, 2026 | 33.78 | 33.80 | 32.88 | 33.50 | 33.50 | -0.98% | 2,980 |
| Jan 13, 2026 | 33.00 | 33.95 | 32.93 | 33.83 | 33.83 | 2.52% | 1,498 |
| Jan 12, 2026 | 34.74 | 34.74 | 33.00 | 33.00 | 33.00 | -2.94% | 9,962 |
| Jan 9, 2026 | 34.50 | 34.50 | 33.55 | 34.00 | 34.00 | -1.36% | 899 |
| Jan 8, 2026 | 34.64 | 34.64 | 33.00 | 34.47 | 34.47 | 1.09% | 5,798 |
| Jan 7, 2026 | 34.88 | 34.88 | 33.61 | 34.10 | 34.10 | -1.98% | 5,232 |
| Jan 6, 2026 | 34.00 | 34.88 | 34.00 | 34.79 | 34.79 | 2.32% | 2,878 |
| Jan 5, 2026 | 34.00 | 34.89 | 34.00 | 34.00 | 34.00 | -1.45% | 2,421 |
| Jan 2, 2026 | 34.09 | 34.66 | 34.00 | 34.50 | 34.50 | 0.64% | 1,230 |
| Dec 31, 2025 | 34.39 | 34.39 | 33.60 | 34.28 | 34.28 | 1.87% | 840 |
| Dec 30, 2025 | 34.34 | 34.34 | 32.50 | 33.65 | 33.65 | 1.97% | 1,250 |
| Dec 29, 2025 | 33.50 | 34.39 | 33.00 | 33.00 | 33.00 | -1.49% | 1,143 |
| Dec 26, 2025 | 33.21 | 34.42 | 33.21 | 33.50 | 33.50 | -2.59% | 323 |
| Dec 25, 2025 | 33.22 | 34.45 | 33.22 | 34.39 | 34.39 | - | 1,330 |
| Dec 24, 2025 | 34.44 | 34.44 | 34.10 | 34.39 | 34.39 | 1.15% | 1,539 |
| Dec 23, 2025 | 33.70 | 34.75 | 33.70 | 34.00 | 34.00 | 1.43% | 6,121 |
| Dec 22, 2025 | 35.00 | 35.00 | 33.12 | 33.52 | 33.52 | -0.83% | 1,206 |
| Dec 19, 2025 | 35.00 | 35.00 | 33.60 | 33.80 | 33.80 | -0.15% | 2,664 |
| Dec 18, 2025 | 34.49 | 34.49 | 33.18 | 33.85 | 33.85 | -0.44% | 2,407 |
| Dec 17, 2025 | 34.47 | 34.60 | 33.95 | 34.00 | 34.00 | -1.28% | 1,563 |
| Dec 16, 2025 | 34.00 | 34.72 | 33.11 | 34.44 | 34.44 | 0.61% | 3,265 |
| Dec 15, 2025 | 32.25 | 34.54 | 32.25 | 34.23 | 34.23 | 0.41% | 1,992 |
| Dec 12, 2025 | 34.25 | 34.26 | 33.99 | 34.09 | 34.09 | 0.29% | 1,909 |
| Dec 11, 2025 | 34.49 | 34.83 | 32.00 | 33.99 | 33.99 | -2.86% | 6,387 |
| Dec 10, 2025 | 33.12 | 35.00 | 33.12 | 34.99 | 34.99 | -0.03% | 633 |
| Dec 9, 2025 | 35.26 | 35.26 | 34.16 | 35.00 | 35.00 | 2.64% | 161 |
| Dec 8, 2025 | 34.00 | 35.39 | 34.00 | 34.10 | 34.10 | -1.87% | 145 |
| 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 |