Compagnie de Transports au Maroc Société Anonyme (CBSE:CTM)
Morocco
· Delayed Price · Currency is MAD 819.00
+14.00 (1.74%)
At close: Mar 5, 2026
CBSE:CTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 818.50 | 833.00 | 818.50 | 819.00 | 819.00 | 1.74% | 99 |
| Mar 4, 2026 | 751.00 | 821.00 | 751.00 | 805.00 | 805.00 | 7.05% | 206 |
| Mar 3, 2026 | 800.00 | 800.00 | 750.00 | 752.00 | 752.00 | -9.40% | 172 |
| Mar 2, 2026 | 790.00 | 839.00 | 770.00 | 830.00 | 830.00 | -1.44% | 330 |
| Feb 27, 2026 | 846.00 | 860.00 | 841.10 | 842.10 | 842.10 | -2.53% | 133 |
| Feb 26, 2026 | 854.00 | 864.00 | 840.00 | 864.00 | 864.00 | 1.17% | 35 |
| Feb 25, 2026 | 866.90 | 866.90 | 850.00 | 854.00 | 854.00 | -1.39% | 48 |
| Feb 24, 2026 | 851.10 | 868.00 | 848.00 | 866.00 | 866.00 | 1.76% | 122 |
| Feb 23, 2026 | 851.00 | 851.00 | 851.00 | 851.00 | 851.00 | 0.09% | 20 |
| Feb 20, 2026 | 848.00 | 870.00 | 848.00 | 850.20 | 850.20 | 0.26% | 111 |
| Feb 19, 2026 | 853.00 | 870.00 | 847.00 | 848.00 | 848.00 | -0.59% | 148 |
| Feb 18, 2026 | 861.00 | 870.00 | 853.00 | 853.00 | 853.00 | -2.40% | 125 |
| Feb 17, 2026 | 874.00 | 874.00 | 860.00 | 874.00 | 874.00 | - | 33 |
| Feb 16, 2026 | 873.00 | 875.00 | 850.00 | 874.00 | 874.00 | - | 46 |
| Feb 13, 2026 | 860.00 | 874.00 | 856.00 | 874.00 | 874.00 | 0.47% | 55 |
| Feb 12, 2026 | 850.00 | 870.00 | 850.00 | 869.90 | 869.90 | -0.70% | 58 |
| Feb 11, 2026 | 877.00 | 877.00 | 850.00 | 876.00 | 876.00 | 3.06% | 176 |
| Feb 10, 2026 | 880.00 | 880.00 | 850.00 | 850.00 | 850.00 | -0.58% | 302 |
| Feb 9, 2026 | 889.00 | 889.00 | 853.00 | 855.00 | 855.00 | -2.84% | 51 |
| Feb 6, 2026 | 861.00 | 888.00 | 850.00 | 880.00 | 880.00 | -2.00% | 261 |
| Feb 5, 2026 | 870.00 | 898.00 | 865.50 | 898.00 | 898.00 | 3.82% | 45 |
| Feb 4, 2026 | 871.00 | 871.00 | 865.00 | 865.00 | 865.00 | -0.57% | 23 |
| Feb 2, 2026 | 870.00 | 901.90 | 870.00 | 870.00 | 870.00 | - | 60 |
| Jan 30, 2026 | 870.00 | 902.00 | 870.00 | 870.00 | 870.00 | -2.79% | 81 |
| Jan 29, 2026 | 895.00 | 895.00 | 877.20 | 895.00 | 895.00 | - | 224 |
| Jan 28, 2026 | 893.90 | 904.80 | 890.00 | 895.00 | 895.00 | -1.32% | 34 |
| Jan 27, 2026 | 864.00 | 907.00 | 864.00 | 907.00 | 907.00 | 6.71% | 211 |
| Jan 26, 2026 | 873.00 | 889.90 | 847.00 | 850.00 | 850.00 | -2.41% | 173 |
| Jan 23, 2026 | 873.00 | 898.00 | 871.00 | 871.00 | 871.00 | -2.90% | 189 |
| Jan 22, 2026 | 899.50 | 901.90 | 897.00 | 897.00 | 897.00 | 0.07% | 123 |
| Jan 21, 2026 | 883.00 | 896.40 | 860.00 | 896.40 | 896.40 | 9.99% | 223 |
| Jan 20, 2026 | 892.00 | 901.90 | 815.00 | 815.00 | 815.00 | -9.93% | 225 |
| Jan 19, 2026 | 904.90 | 907.00 | 904.50 | 904.90 | 904.90 | 0.54% | 163 |
| Jan 16, 2026 | 893.00 | 900.00 | 893.00 | 900.00 | 900.00 | 0.77% | 25 |
| Jan 15, 2026 | 891.20 | 907.00 | 891.20 | 893.10 | 893.10 | -1.74% | 53 |
| Jan 13, 2026 | 890.50 | 908.90 | 890.50 | 908.90 | 908.90 | 0.99% | 28 |
| Jan 12, 2026 | 900.00 | 909.90 | 892.00 | 900.00 | 900.00 | - | 194 |
| Jan 9, 2026 | 910.00 | 910.00 | 900.00 | 900.00 | 900.00 | -1.10% | 24 |
| Jan 8, 2026 | 900.10 | 910.00 | 892.00 | 910.00 | 910.00 | - | 35 |
| Jan 7, 2026 | 894.00 | 910.00 | 892.00 | 910.00 | 910.00 | 1.11% | 11 |
| Jan 6, 2026 | 903.00 | 910.00 | 880.00 | 900.00 | 900.00 | -1.10% | 122 |
| Jan 5, 2026 | 913.00 | 913.00 | 910.00 | 910.00 | 910.00 | -0.33% | 100 |
| Jan 2, 2026 | 913.00 | 913.80 | 900.00 | 913.00 | 913.00 | 0.88% | 134 |
| Dec 31, 2025 | 913.90 | 913.90 | 890.00 | 905.00 | 905.00 | 2.03% | 3,581 |
| Dec 30, 2025 | 890.00 | 914.00 | 885.00 | 887.00 | 887.00 | -0.89% | 416 |
| Dec 29, 2025 | 875.00 | 918.00 | 875.00 | 895.00 | 895.00 | -0.56% | 86 |
| Dec 26, 2025 | 880.00 | 900.00 | 873.00 | 900.00 | 900.00 | 2.27% | 21,274 |
| Dec 25, 2025 | 880.00 | 880.00 | 875.00 | 880.00 | 880.00 | - | 104 |
| Dec 24, 2025 | 898.90 | 899.00 | 880.00 | 880.00 | 880.00 | -2.11% | 276 |
| Dec 23, 2025 | 900.00 | 900.00 | 890.00 | 899.00 | 899.00 | -0.11% | 175 |
| Dec 22, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | -0.83% | 143 |
| Dec 19, 2025 | 907.00 | 907.50 | 900.00 | 907.50 | 907.50 | 0.07% | 122 |
| Dec 18, 2025 | 909.00 | 909.00 | 891.00 | 906.90 | 906.90 | 0.77% | 102 |
| Dec 17, 2025 | 913.00 | 913.00 | 892.00 | 900.00 | 900.00 | - | 129 |
| Dec 16, 2025 | 910.00 | 910.00 | 890.00 | 900.00 | 900.00 | -0.22% | 206 |
| Dec 15, 2025 | 900.00 | 912.00 | 900.00 | 902.00 | 902.00 | -1.63% | 42 |
| Dec 12, 2025 | 911.70 | 920.00 | 895.00 | 916.90 | 916.90 | 3.02% | 59 |
| Dec 11, 2025 | 890.00 | 910.00 | 890.00 | 890.00 | 890.00 | -2.20% | 34 |
| Dec 10, 2025 | 900.20 | 920.00 | 898.00 | 910.00 | 910.00 | -1.03% | 68 |
| Dec 9, 2025 | 900.00 | 919.50 | 900.00 | 919.50 | 919.50 | 1.60% | 140 |
| Dec 8, 2025 | 895.00 | 905.00 | 895.00 | 905.00 | 905.00 | - | 17 |
| 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 |