Cosumar SA (CBSE:CSR)
Morocco
· Delayed Price · Currency is MAD 198.00
+1.00 (0.51%)
At close: Dec 5, 2025
Cosumar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 197.00 | 198.90 | 197.00 | 198.00 | 198.00 | 0.51% | 131,244 |
| Dec 4, 2025 | 200.00 | 200.00 | 195.00 | 197.00 | 197.00 | - | 2,363 |
| Dec 3, 2025 | 200.00 | 200.00 | 197.00 | 197.00 | 197.00 | -1.45% | 3,828 |
| Dec 2, 2025 | 199.95 | 200.00 | 198.00 | 199.90 | 199.90 | -0.03% | 42,645 |
| Dec 1, 2025 | 202.75 | 202.75 | 198.00 | 199.95 | 199.95 | 0.98% | 1,294 |
| Nov 28, 2025 | 197.00 | 200.95 | 197.00 | 198.00 | 198.00 | 1.02% | 5,519 |
| Nov 27, 2025 | 201.00 | 202.00 | 196.00 | 196.00 | 196.00 | -2.00% | 3,166 |
| Nov 26, 2025 | 199.90 | 200.50 | 198.10 | 200.00 | 200.00 | - | 6,811 |
| Nov 25, 2025 | 199.00 | 200.00 | 196.00 | 200.00 | 200.00 | 3.09% | 3,706 |
| Nov 24, 2025 | 200.00 | 203.00 | 194.00 | 194.00 | 194.00 | -3.00% | 174,732 |
| Nov 21, 2025 | 202.00 | 202.90 | 197.05 | 200.00 | 200.00 | 2.56% | 33,607 |
| Nov 20, 2025 | 204.70 | 204.70 | 195.00 | 195.00 | 195.00 | -1.52% | 10,909 |
| Nov 19, 2025 | 204.00 | 208.60 | 198.00 | 198.00 | 198.00 | -2.94% | 43,773 |
| Nov 17, 2025 | 211.90 | 211.90 | 204.00 | 204.00 | 204.00 | - | 4,131 |
| Nov 14, 2025 | 211.80 | 212.00 | 204.00 | 204.00 | 204.00 | -1.45% | 37,892 |
| Nov 13, 2025 | 209.90 | 212.30 | 207.00 | 207.00 | 207.00 | 1.47% | 3,997 |
| Nov 12, 2025 | 208.00 | 213.05 | 202.00 | 204.00 | 204.00 | 2.00% | 3,539 |
| Nov 11, 2025 | 209.00 | 209.00 | 200.00 | 200.00 | 200.00 | -2.89% | 22,990 |
| Nov 10, 2025 | 214.00 | 217.00 | 205.95 | 205.95 | 205.95 | -1.93% | 16,579 |
| Nov 7, 2025 | 216.00 | 216.00 | 210.00 | 210.00 | 210.00 | - | 8,182 |
| Nov 5, 2025 | 214.15 | 215.00 | 210.00 | 210.00 | 210.00 | -2.64% | 33,086 |
| Nov 4, 2025 | 215.50 | 217.50 | 214.00 | 215.70 | 215.70 | 0.33% | 2,443 |
| Nov 3, 2025 | 218.50 | 218.50 | 215.00 | 215.00 | 215.00 | -0.92% | 11,232 |
| Oct 31, 2025 | 216.00 | 218.70 | 216.00 | 217.00 | 217.00 | - | 14,950 |
| Oct 30, 2025 | 218.95 | 218.95 | 216.10 | 217.00 | 217.00 | 0.28% | 10,775 |
| Oct 29, 2025 | 216.00 | 219.00 | 216.00 | 216.40 | 216.40 | -0.73% | 80,360 |
| Oct 28, 2025 | 218.10 | 219.50 | 217.00 | 218.00 | 218.00 | -0.46% | 13,121 |
| Oct 27, 2025 | 219.00 | 220.00 | 218.15 | 219.00 | 219.00 | 0.41% | 2,291 |
| Oct 24, 2025 | 210.30 | 218.10 | 210.30 | 218.10 | 218.10 | 2.39% | 35,491 |
| Oct 23, 2025 | 213.90 | 213.90 | 212.00 | 213.00 | 213.00 | 0.47% | 26,444 |
| Oct 22, 2025 | 211.05 | 213.95 | 210.20 | 212.00 | 212.00 | -0.47% | 109,576 |
| Oct 21, 2025 | 209.60 | 213.00 | 208.00 | 213.00 | 213.00 | 2.90% | 34,307 |
| Oct 20, 2025 | 208.90 | 208.90 | 205.00 | 207.00 | 207.00 | 1.47% | 3,954 |
| Oct 17, 2025 | 206.00 | 207.35 | 203.20 | 204.00 | 204.00 | -0.12% | 5,863 |
| Oct 16, 2025 | 200.00 | 204.25 | 199.00 | 204.25 | 204.25 | 2.69% | 78,101 |
| Oct 15, 2025 | 204.45 | 204.45 | 197.00 | 198.90 | 198.90 | 0.45% | 72,953 |
| Oct 14, 2025 | 208.00 | 209.60 | 198.00 | 198.00 | 198.00 | -2.96% | 145,746 |
| Oct 13, 2025 | 207.95 | 208.00 | 200.05 | 204.05 | 204.05 | 0.02% | 14,533 |
| Oct 10, 2025 | 207.95 | 207.95 | 202.00 | 204.00 | 204.00 | 1.49% | 74,429 |
| Oct 9, 2025 | 210.00 | 210.00 | 201.00 | 201.00 | 201.00 | -4.29% | 152,451 |
| Oct 8, 2025 | 210.00 | 210.00 | 205.00 | 210.00 | 210.00 | 0.96% | 24,201 |
| Oct 7, 2025 | 214.00 | 214.00 | 208.00 | 208.00 | 208.00 | -2.78% | 3,799 |
| Oct 6, 2025 | 213.90 | 218.75 | 212.00 | 213.95 | 213.95 | 3.11% | 875 |
| Oct 3, 2025 | 209.00 | 214.00 | 207.50 | 207.50 | 207.50 | 2.22% | 114,849 |
| Oct 2, 2025 | 207.00 | 208.00 | 198.00 | 203.00 | 203.00 | 1.00% | 17,823 |
| Oct 1, 2025 | 215.00 | 215.00 | 201.00 | 201.00 | 201.00 | -6.07% | 23,846 |
| Sep 30, 2025 | 217.70 | 217.70 | 205.00 | 214.00 | 214.00 | 3.38% | 23,538 |
| Sep 29, 2025 | 215.00 | 219.55 | 207.00 | 207.00 | 207.00 | -3.72% | 27,707 |
| Sep 26, 2025 | 217.15 | 220.00 | 215.00 | 215.00 | 215.00 | -0.92% | 29,901 |
| Sep 25, 2025 | 219.50 | 219.50 | 217.00 | 217.00 | 217.00 | -1.36% | 28,489 |
| Sep 24, 2025 | 222.00 | 223.00 | 220.00 | 220.00 | 220.00 | -1.61% | 12,831 |
| Sep 23, 2025 | 228.90 | 228.90 | 223.60 | 223.60 | 223.60 | -0.62% | 8,949 |
| Sep 22, 2025 | 229.95 | 229.95 | 225.00 | 225.00 | 225.00 | -2.17% | 68,902 |
| Sep 19, 2025 | 222.00 | 230.00 | 219.00 | 230.00 | 230.00 | 4.50% | 56,304 |
| Sep 18, 2025 | 224.95 | 224.95 | 220.00 | 220.10 | 220.10 | 1.90% | 9,431 |
| Sep 17, 2025 | 223.90 | 223.90 | 216.00 | 216.00 | 216.00 | -0.09% | 17,075 |
| Sep 16, 2025 | 226.00 | 226.00 | 216.20 | 216.20 | 216.20 | -2.61% | 10,140 |
| Sep 15, 2025 | 230.90 | 230.90 | 222.00 | 222.00 | 222.00 | - | 6,197 |
| Sep 12, 2025 | 227.00 | 230.00 | 219.95 | 222.00 | 222.00 | -2.20% | 14,375 |
| Sep 11, 2025 | 232.45 | 232.45 | 227.00 | 227.00 | 227.00 | 0.44% | 5,077 |
| Sep 10, 2025 | 224.90 | 228.90 | 220.05 | 226.00 | 226.00 | 4.87% | 5,037 |
| Sep 9, 2025 | 230.00 | 232.00 | 215.50 | 215.50 | 215.50 | -6.28% | 67,181 |
| Sep 8, 2025 | 235.90 | 235.90 | 229.95 | 229.95 | 229.95 | -1.31% | 38,706 |
| Sep 4, 2025 | 236.00 | 236.00 | 233.00 | 233.00 | 233.00 | -1.27% | 17,600 |
| Sep 3, 2025 | 235.85 | 239.00 | 235.00 | 236.00 | 236.00 | 1.27% | 67,151 |
| Sep 2, 2025 | 234.00 | 237.95 | 232.00 | 233.05 | 233.05 | -1.75% | 27,570 |
| Sep 1, 2025 | 234.70 | 238.00 | 232.00 | 237.20 | 237.20 | -0.32% | 19,566 |
| Aug 29, 2025 | 236.00 | 238.00 | 232.15 | 237.95 | 237.95 | 1.30% | 40,517 |
| Aug 28, 2025 | 240.00 | 240.00 | 234.90 | 234.90 | 234.90 | -1.22% | 6,052 |
| Aug 27, 2025 | 238.00 | 238.00 | 236.10 | 237.80 | 237.80 | 2.48% | 1,169 |
| Aug 26, 2025 | 238.90 | 238.90 | 232.05 | 232.05 | 232.05 | -1.69% | 8,080 |
| Aug 25, 2025 | 236.50 | 239.00 | 236.00 | 236.05 | 236.05 | -0.40% | 1,999 |
| Aug 22, 2025 | 232.20 | 239.00 | 232.20 | 237.00 | 237.00 | 0.85% | 11,560 |
| Aug 19, 2025 | 240.00 | 240.00 | 234.90 | 235.00 | 235.00 | -2.08% | 101,669 |
| Aug 18, 2025 | 243.90 | 243.90 | 240.00 | 240.00 | 240.00 | -1.62% | 109,681 |
| Aug 15, 2025 | 245.00 | 245.00 | 240.10 | 243.95 | 243.95 | -0.02% | 21,554 |
| Aug 13, 2025 | 244.50 | 244.80 | 240.00 | 244.00 | 244.00 | 1.60% | 9,824 |
| Aug 12, 2025 | 244.00 | 244.90 | 240.00 | 240.15 | 240.15 | -1.54% | 13,639 |
| Aug 11, 2025 | 245.00 | 245.00 | 242.10 | 243.90 | 243.90 | -0.49% | 711 |
| Aug 8, 2025 | 246.90 | 246.90 | 240.55 | 245.10 | 245.10 | 0.06% | 31,746 |
| Aug 7, 2025 | 241.95 | 247.85 | 240.00 | 244.95 | 244.95 | 2.06% | 1,432 |
| Aug 6, 2025 | 240.00 | 243.90 | 239.60 | 240.00 | 240.00 | 0.19% | 164,095 |
| Aug 5, 2025 | 243.90 | 243.90 | 239.55 | 239.55 | 239.55 | -1.01% | 42,043 |
| Aug 4, 2025 | 250.00 | 250.00 | 241.00 | 242.00 | 242.00 | -1.22% | 13,789 |
| Aug 1, 2025 | 248.95 | 248.95 | 245.00 | 245.00 | 245.00 | -1.96% | 1,380 |
| Jul 31, 2025 | 249.00 | 250.00 | 243.55 | 249.90 | 249.90 | 3.26% | 182,128 |
| Jul 29, 2025 | 240.90 | 249.00 | 240.00 | 242.00 | 242.00 | 2.76% | 29,948 |
| Jul 28, 2025 | 243.00 | 245.50 | 235.50 | 235.50 | 235.50 | -2.69% | 15,164 |
| Jul 25, 2025 | 241.20 | 245.00 | 241.20 | 242.00 | 242.00 | - | 51,808 |
| Jul 24, 2025 | 245.00 | 245.00 | 242.00 | 242.00 | 242.00 | -0.82% | 34,296 |
| Jul 23, 2025 | 249.00 | 249.00 | 242.00 | 244.00 | 244.00 | -2.01% | 47,772 |
| Jul 22, 2025 | 249.50 | 249.50 | 248.00 | 249.00 | 249.00 | -1.93% | 1,671 |
| Jul 21, 2025 | 255.00 | 260.00 | 246.00 | 253.90 | 253.90 | -4.55% | 842 |
| Jul 18, 2025 | 259.00 | 266.00 | 255.00 | 266.00 | 256.00 | 2.31% | 31,696 |
| Jul 17, 2025 | 258.50 | 260.00 | 255.00 | 260.00 | 250.23 | 1.92% | 10,644 |
| Jul 16, 2025 | 256.50 | 257.00 | 255.10 | 255.10 | 245.51 | -0.55% | 16,149 |
| Jul 15, 2025 | 257.00 | 259.00 | 255.00 | 256.50 | 246.86 | -0.58% | 45,847 |
| Jul 14, 2025 | 261.60 | 262.20 | 258.00 | 258.00 | 248.30 | -1.38% | 1,367 |
| Jul 11, 2025 | 260.00 | 262.00 | 259.90 | 261.60 | 251.77 | 2.51% | 116,753 |
| Jul 10, 2025 | 260.90 | 260.90 | 255.00 | 255.20 | 245.61 | -2.17% | 35,002 |