Compagnie de Transports au Maroc Société Anonyme (CBSE:CTM)
Morocco
· Delayed Price · Currency is MAD 905.00
-21.00 (-2.27%)
At close: Dec 5, 2025
CBSE:CTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 891.00 | 925.00 | 891.00 | 905.00 | 905.00 | -2.27% | 98 |
| Dec 4, 2025 | 928.00 | 928.00 | 910.00 | 926.00 | 926.00 | -0.86% | 113 |
| Dec 3, 2025 | 880.00 | 934.00 | 880.00 | 934.00 | 934.00 | 7.23% | 3,010 |
| Dec 2, 2025 | 885.00 | 889.90 | 871.00 | 871.00 | 871.00 | -1.58% | 102 |
| Dec 1, 2025 | 871.00 | 894.00 | 870.00 | 885.00 | 885.00 | 1.61% | 135 |
| Nov 28, 2025 | 880.00 | 885.00 | 871.00 | 871.00 | 871.00 | -1.58% | 45 |
| Nov 27, 2025 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | 2.55% | 6 |
| Nov 26, 2025 | 885.00 | 888.80 | 861.50 | 863.00 | 863.00 | - | 76 |
| Nov 25, 2025 | 889.00 | 889.00 | 860.00 | 863.00 | 863.00 | -1.93% | 82 |
| Nov 24, 2025 | 890.00 | 890.00 | 860.00 | 880.00 | 880.00 | -0.90% | 84 |
| Nov 21, 2025 | 857.10 | 890.00 | 857.10 | 888.00 | 888.00 | 2.07% | 86 |
| Nov 20, 2025 | 880.10 | 895.00 | 870.00 | 870.00 | 870.00 | -1.25% | 147 |
| Nov 19, 2025 | 905.00 | 905.00 | 880.00 | 881.00 | 881.00 | -3.14% | 177 |
| Nov 17, 2025 | 887.10 | 909.60 | 887.00 | 909.60 | 909.60 | -0.03% | 7 |
| Nov 14, 2025 | 891.00 | 911.00 | 891.00 | 909.90 | 909.90 | -0.23% | 40 |
| Nov 13, 2025 | 890.00 | 913.00 | 890.00 | 912.00 | 912.00 | 0.22% | 24 |
| Nov 12, 2025 | 888.00 | 914.00 | 886.00 | 910.00 | 910.00 | -0.55% | 137 |
| Nov 11, 2025 | 920.00 | 920.00 | 900.00 | 915.00 | 915.00 | -0.86% | 131 |
| Nov 10, 2025 | 924.00 | 924.00 | 901.00 | 922.90 | 922.90 | 0.53% | 27 |
| Nov 7, 2025 | 901.20 | 919.00 | 900.00 | 918.00 | 918.00 | 1.66% | 100 |
| Nov 5, 2025 | 905.00 | 931.00 | 903.00 | 903.00 | 903.00 | -0.22% | 21 |
| Nov 4, 2025 | 905.00 | 905.50 | 905.00 | 905.00 | 905.00 | -0.44% | 31 |
| Nov 3, 2025 | 910.00 | 920.00 | 909.00 | 909.00 | 909.00 | -0.66% | 281 |
| Oct 31, 2025 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | - | 13 |
| Oct 30, 2025 | 910.00 | 915.00 | 900.00 | 915.00 | 915.00 | -1.29% | 413 |
| Oct 29, 2025 | 915.00 | 930.00 | 910.00 | 927.00 | 927.00 | 0.98% | 64 |
| Oct 28, 2025 | 911.00 | 920.00 | 911.00 | 918.00 | 918.00 | 0.11% | 120 |
| Oct 27, 2025 | 920.00 | 920.00 | 915.00 | 917.00 | 917.00 | -0.15% | 42 |
| Oct 24, 2025 | 910.00 | 918.40 | 910.00 | 918.40 | 918.40 | 0.92% | 101 |
| Oct 23, 2025 | 915.00 | 924.90 | 910.00 | 910.00 | 910.00 | - | 98 |
| Oct 22, 2025 | 902.00 | 910.00 | 901.00 | 910.00 | 910.00 | 0.89% | 66 |
| Oct 21, 2025 | 901.00 | 903.00 | 900.00 | 902.00 | 902.00 | 0.56% | 87 |
| Oct 20, 2025 | 885.00 | 924.70 | 882.00 | 897.00 | 897.00 | 0.79% | 161 |
| Oct 17, 2025 | 881.00 | 890.00 | 878.00 | 890.00 | 890.00 | 1.02% | 237 |
| Oct 16, 2025 | 885.00 | 885.00 | 880.00 | 881.00 | 881.00 | -0.45% | 249 |
| Oct 15, 2025 | 880.60 | 900.00 | 880.60 | 885.00 | 885.00 | -0.56% | 217 |
| Oct 14, 2025 | 901.00 | 902.00 | 890.00 | 890.00 | 890.00 | -1.22% | 173 |
| Oct 13, 2025 | 920.00 | 920.00 | 900.00 | 901.00 | 901.00 | 0.11% | 40 |
| Oct 10, 2025 | 913.00 | 915.00 | 900.00 | 900.00 | 900.00 | -1.64% | 154 |
| Oct 9, 2025 | 915.00 | 923.90 | 912.00 | 915.00 | 915.00 | 0.43% | 32 |
| Oct 8, 2025 | 925.00 | 925.00 | 911.10 | 911.10 | 911.10 | -1.50% | 46 |
| Oct 7, 2025 | 925.10 | 925.10 | 915.00 | 925.00 | 925.00 | -0.54% | 278 |
| Oct 6, 2025 | 920.00 | 935.00 | 915.00 | 930.00 | 930.00 | 1.31% | 84 |
| Oct 3, 2025 | 899.50 | 918.00 | 899.50 | 918.00 | 918.00 | 4.32% | 180 |
| Oct 2, 2025 | 900.00 | 900.00 | 850.00 | 880.00 | 880.00 | -4.35% | 1,236 |
| Oct 1, 2025 | 953.00 | 953.00 | 918.00 | 920.00 | 920.00 | -3.56% | 150 |
| Sep 30, 2025 | 920.00 | 957.00 | 900.00 | 954.00 | 954.00 | -1.65% | 191 |
| Sep 29, 2025 | 951.00 | 978.00 | 951.00 | 970.00 | 970.00 | -1.31% | 28 |
| Sep 26, 2025 | 982.90 | 982.90 | 982.90 | 982.90 | 982.90 | - | 5 |
| Sep 25, 2025 | 931.00 | 982.90 | 931.00 | 982.90 | 982.90 | 2.39% | 298 |
| Sep 24, 2025 | 989.00 | 990.00 | 960.00 | 960.00 | 960.00 | -2.54% | 211 |
| Sep 23, 2025 | 981.00 | 987.00 | 981.00 | 985.00 | 985.00 | 0.46% | 34 |
| Sep 22, 2025 | 985.00 | 998.00 | 980.50 | 980.50 | 980.50 | -1.85% | 35 |
| Sep 19, 2025 | 982.00 | 999.00 | 980.60 | 999.00 | 999.00 | -0.30% | 144 |
| Sep 18, 2025 | 980.00 | 1,008.00 | 980.00 | 1,002.00 | 1,002.00 | 0.10% | 68 |
| Sep 17, 2025 | 998.00 | 1,015.00 | 998.00 | 1,001.00 | 976.00 | -0.10% | 109 |
| Sep 16, 2025 | 998.00 | 1,005.00 | 997.00 | 1,002.00 | 976.98 | -0.30% | 176 |
| Sep 15, 2025 | 1,012.00 | 1,013.00 | 996.00 | 1,005.00 | 979.90 | 0.20% | 159 |
| Sep 12, 2025 | 1,009.00 | 1,015.00 | 1,000.00 | 1,003.00 | 977.95 | -0.10% | 378 |
| Sep 11, 2025 | 1,001.00 | 1,004.00 | 995.00 | 1,004.00 | 978.93 | -0.89% | 198 |
| Sep 10, 2025 | 996.00 | 1,020.00 | 983.00 | 1,013.00 | 987.70 | 2.12% | 261 |
| Sep 9, 2025 | 1,023.00 | 1,023.00 | 992.00 | 992.00 | 967.22 | -2.94% | 767 |
| Sep 8, 2025 | 1,023.00 | 1,025.00 | 1,003.00 | 1,022.00 | 996.48 | - | 224 |
| Sep 4, 2025 | 1,030.00 | 1,033.00 | 1,022.00 | 1,022.00 | 996.48 | -0.49% | 268 |
| Sep 3, 2025 | 1,020.00 | 1,033.00 | 1,020.00 | 1,027.00 | 1,001.35 | 0.69% | 949 |
| Sep 2, 2025 | 1,030.00 | 1,030.00 | 1,000.00 | 1,020.00 | 994.53 | 3.29% | 1,114 |
| Sep 1, 2025 | 960.90 | 1,050.00 | 945.00 | 987.50 | 962.84 | 2.23% | 3,377 |
| Aug 29, 2025 | 960.10 | 968.00 | 960.00 | 966.00 | 941.87 | 0.84% | 357 |
| Aug 28, 2025 | 967.90 | 967.90 | 957.60 | 958.00 | 934.07 | -1.14% | 976 |
| Aug 27, 2025 | 951.00 | 969.00 | 951.00 | 969.00 | 944.80 | 2.00% | 713 |
| Aug 26, 2025 | 945.60 | 956.90 | 940.00 | 950.00 | 926.27 | -0.81% | 712 |
| Aug 25, 2025 | 943.00 | 960.00 | 941.00 | 957.80 | 933.88 | 1.89% | 390 |
| Aug 22, 2025 | 921.10 | 942.00 | 921.10 | 940.00 | 916.52 | - | 64 |
| Aug 19, 2025 | 924.30 | 945.00 | 920.00 | 940.00 | 916.52 | 1.73% | 333 |
| Aug 18, 2025 | 924.00 | 924.00 | 924.00 | 924.00 | 900.92 | -0.43% | 28 |
| Aug 15, 2025 | 927.90 | 928.00 | 921.20 | 928.00 | 904.82 | -0.10% | 342 |
| Aug 13, 2025 | 920.00 | 928.90 | 915.00 | 928.90 | 905.70 | -0.44% | 271 |
| Aug 12, 2025 | 918.00 | 934.90 | 918.00 | 933.00 | 909.70 | -0.21% | 135 |
| Aug 11, 2025 | 924.90 | 937.00 | 924.90 | 935.00 | 911.65 | 1.09% | 207 |
| Aug 8, 2025 | 911.30 | 929.90 | 911.30 | 924.90 | 901.80 | 0.97% | 544 |
| Aug 7, 2025 | 916.90 | 916.90 | 907.50 | 916.00 | 893.12 | 0.66% | 114 |
| Aug 6, 2025 | 910.00 | 916.50 | 910.00 | 910.00 | 887.27 | - | 247 |
| Aug 5, 2025 | 917.80 | 917.80 | 905.00 | 910.00 | 887.27 | 0.55% | 113 |
| Aug 4, 2025 | 906.20 | 919.00 | 905.00 | 905.00 | 882.40 | -0.56% | 200 |
| Aug 1, 2025 | 906.00 | 910.10 | 906.00 | 910.10 | 887.37 | -0.85% | 164 |
| Jul 31, 2025 | 903.10 | 920.00 | 903.00 | 917.90 | 894.98 | 1.75% | 106 |
| Jul 29, 2025 | 917.00 | 917.00 | 902.10 | 902.10 | 879.57 | -1.73% | 151 |
| Jul 28, 2025 | 901.20 | 918.00 | 901.20 | 918.00 | 895.07 | -0.22% | 4 |
| Jul 25, 2025 | 905.00 | 920.00 | 900.00 | 920.00 | 897.02 | 3.14% | 487 |
| Jul 24, 2025 | 914.00 | 914.00 | 890.00 | 892.00 | 869.72 | -1.98% | 832 |
| Jul 23, 2025 | 913.00 | 914.00 | 897.00 | 910.00 | 887.27 | 1.11% | 560 |
| Jul 22, 2025 | 919.30 | 919.30 | 900.00 | 900.00 | 877.52 | - | 382 |
| Jul 21, 2025 | 908.00 | 933.00 | 900.00 | 900.00 | 877.52 | -2.81% | 603 |
| Jul 18, 2025 | 921.10 | 928.00 | 900.10 | 926.00 | 902.87 | 0.64% | 226 |
| Jul 17, 2025 | 920.00 | 938.00 | 912.50 | 920.10 | 897.12 | 0.82% | 97 |
| Jul 16, 2025 | 920.00 | 940.00 | 911.50 | 912.60 | 889.81 | -1.86% | 224 |
| Jul 15, 2025 | 920.50 | 942.00 | 920.50 | 929.90 | 906.68 | -1.25% | 105 |
| Jul 14, 2025 | 954.10 | 954.10 | 910.00 | 941.70 | 918.18 | -1.31% | 2,178 |
| Jul 11, 2025 | 933.40 | 958.70 | 933.40 | 954.20 | 930.37 | -0.80% | 194 |
| Jul 10, 2025 | 941.00 | 964.80 | 930.10 | 961.90 | 937.88 | -0.52% | 265 |