Skip to main content
Afriquia Gaz SA (CBSE:GAZ)
Morocco flag Morocco · Delayed Price · Currency is MAD
4,050.00
+250.00 (6.58%)
At close: Mar 5, 2026

Afriquia Gaz Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20264,140.004,179.003,900.004,050.004,050.006.58%95
Mar 4, 20264,070.004,150.003,800.003,800.003,800.00-5.05%200
Mar 3, 20264,150.004,188.004,002.004,002.004,002.00-1.67%36
Mar 2, 20264,070.004,198.003,950.004,070.004,070.00-3.10%168
Feb 27, 20264,111.004,200.004,111.004,200.004,200.000.05%17
Feb 26, 20264,198.004,198.004,198.004,198.004,198.00-0.02%1
Feb 25, 20264,111.004,199.004,111.004,199.004,199.00-0.02%5
Feb 24, 20264,200.004,200.004,200.004,200.004,200.00-2
Feb 23, 20264,200.004,200.004,200.004,200.004,200.000.84%4
Feb 20, 20264,170.004,170.004,150.004,165.004,165.00-0.12%18
Feb 19, 20264,171.004,171.004,170.004,170.004,170.00-1.18%3
Feb 18, 20264,249.004,249.004,220.004,220.004,220.00-0.68%16
Feb 17, 20264,250.004,250.004,249.004,249.004,249.00-0.02%21
Feb 16, 20264,080.004,250.004,071.004,250.004,250.002.91%268
Feb 13, 20264,169.004,170.004,075.004,130.004,130.00-0.96%2,071
Feb 12, 20264,099.004,170.004,071.004,170.004,170.001.73%206
Feb 10, 20264,099.004,099.004,099.004,099.004,099.00-188
Feb 9, 20264,071.004,099.004,071.004,099.004,099.00-3
Feb 6, 20264,110.004,110.004,099.004,099.004,099.00-0.02%191
Feb 5, 20264,144.004,149.004,100.004,100.004,100.00-1.91%58
Feb 4, 20264,100.004,180.004,100.004,180.004,180.002.75%7
Feb 3, 20264,068.004,068.004,068.004,068.004,068.00-0.78%5
Feb 2, 20264,076.004,105.004,025.004,100.004,100.000.59%488
Jan 30, 20264,125.004,125.004,076.004,076.004,076.00-2.95%10
Jan 29, 20264,101.004,200.004,100.004,200.004,200.001.20%15
Jan 28, 20264,138.004,150.004,138.004,150.004,150.002.22%9
Jan 27, 20264,061.004,061.004,060.004,060.004,060.00-18
Jan 26, 20264,065.004,065.004,060.004,060.004,060.00-0.98%16
Jan 23, 20264,135.004,135.004,100.004,100.004,100.00-0.92%170
Jan 22, 20264,135.004,138.004,135.004,138.004,138.00-0.05%2
Jan 21, 20264,140.004,140.004,068.004,140.004,140.00-16
Jan 20, 20264,106.004,150.004,106.004,140.004,140.00-1.41%10
Jan 19, 20264,102.004,199.004,102.004,199.004,199.00-0.02%7
Jan 16, 20264,200.004,200.004,200.004,200.004,200.00-304
Jan 15, 20264,200.004,200.004,101.004,200.004,200.00-0.36%38
Jan 13, 20264,150.004,215.004,065.004,215.004,215.002.80%411
Jan 12, 20264,100.004,100.004,066.004,100.004,100.00-145
Jan 9, 20264,150.004,150.004,095.004,100.004,100.00-1.20%1,390
Jan 8, 20264,215.004,215.004,102.004,150.004,150.00-20
Jan 7, 20264,195.004,200.004,150.004,150.004,150.001.22%1,566
Jan 6, 20264,195.004,195.004,100.004,100.004,100.000.99%2,037
Jan 5, 20264,060.004,060.004,050.004,060.004,060.000.27%117
Jan 2, 20264,197.004,197.004,049.004,049.004,049.000.22%103
Dec 31, 20254,185.004,194.004,020.004,040.004,040.000.50%295
Dec 30, 20254,100.004,100.004,020.004,020.004,020.000.37%17
Dec 29, 20254,040.004,200.004,000.004,005.004,005.000.13%28
Dec 26, 20254,210.004,210.004,000.004,000.004,000.00-2.94%85
Dec 24, 20254,220.004,220.004,121.004,121.004,121.000.51%8
Dec 23, 20254,120.004,120.004,030.004,100.004,100.00-0.49%671
Dec 22, 20254,240.004,240.004,120.004,120.004,120.00-0.72%27
Dec 19, 20254,150.004,150.004,150.004,150.004,150.001.22%2
Dec 18, 20254,100.004,100.004,100.004,100.004,100.00-15
Dec 17, 20254,100.004,100.004,100.004,100.004,100.00-39
Dec 16, 20254,100.004,110.004,100.004,100.004,100.00-2.38%148
Dec 15, 20254,200.004,200.004,105.004,200.004,200.00-1.18%8
Dec 12, 20254,065.004,250.004,065.004,250.004,250.004.68%403
Dec 11, 20254,124.004,124.004,060.004,060.004,060.00-5
Dec 10, 20254,010.004,061.004,010.004,060.004,060.00-0.34%16
Dec 9, 20254,074.004,074.004,074.004,074.004,074.00-2.98%10
Dec 8, 20254,200.004,200.004,199.004,199.004,199.00-0.02%4
Dec 5, 20254,200.004,200.004,200.004,200.004,200.001.23%320
Dec 4, 20254,049.004,199.004,049.004,149.004,149.003.72%9
Dec 3, 20254,035.004,035.004,000.004,000.004,000.00-0.87%8,391
Dec 2, 20254,050.004,050.004,035.004,035.004,035.000.15%6
Dec 1, 20254,030.004,030.004,005.004,029.004,029.00-0.02%18
Nov 28, 20254,050.004,050.004,030.004,030.004,030.00-0.49%429
Nov 26, 20254,050.004,050.004,050.004,050.004,050.000.87%2
Nov 25, 20254,050.004,050.004,015.004,015.004,015.00-0.86%5
Nov 24, 20254,050.004,050.004,050.004,050.004,050.00-2.17%20
Nov 21, 20254,100.004,140.004,100.004,140.004,140.000.98%501
Nov 20, 20254,025.004,100.004,004.004,100.004,100.00-28
Nov 19, 20254,090.004,100.004,090.004,100.004,100.002.22%17
Nov 17, 20254,155.004,155.004,011.004,011.004,011.00-3.58%19
Nov 14, 20254,160.004,160.004,160.004,160.004,160.003.69%2
Nov 13, 20254,170.004,170.004,012.004,012.004,012.00-2.15%35
Nov 12, 20254,100.004,189.004,100.004,100.004,100.00-2.38%24
Nov 11, 20254,200.004,200.004,200.004,200.004,200.00-3
Nov 10, 20254,050.004,200.004,050.004,200.004,200.000.26%8
Nov 7, 20254,189.004,189.004,189.004,189.004,189.00-0.02%1
Nov 4, 20254,200.004,200.004,051.004,190.004,190.00-0.24%9
Nov 3, 20254,245.004,270.004,200.004,200.004,200.00-1.11%105
Oct 31, 20254,200.004,247.004,200.004,247.004,247.001.12%4
Oct 30, 20254,200.004,200.004,200.004,200.004,200.001.20%247
Oct 29, 20254,150.004,250.004,150.004,150.004,150.00-1,704
Oct 28, 20254,150.004,260.004,150.004,150.004,150.00-1,032
Oct 27, 20254,150.004,150.004,150.004,150.004,150.000.27%2
Oct 24, 20254,139.004,139.004,139.004,139.004,139.00-0.02%2
Oct 23, 20254,140.004,140.004,140.004,140.004,140.00-116
Oct 22, 20254,139.004,297.004,125.004,140.004,140.000.98%15
Oct 21, 20254,015.004,130.004,015.004,100.004,100.00-206
Oct 20, 20253,905.004,128.003,905.004,100.004,100.00-314
Oct 16, 20254,099.004,100.004,099.004,100.004,100.00-3
Oct 15, 20254,100.004,100.004,100.004,100.004,100.002.50%2
Oct 14, 20254,021.004,021.004,000.004,000.004,000.00-0.10%221
Oct 13, 20254,022.004,025.004,004.004,004.004,004.00-2.34%35
Oct 10, 20254,056.004,100.004,030.004,100.004,100.00-2.36%2,115
Oct 9, 20254,200.004,200.004,052.004,199.004,199.002.41%10
Oct 8, 20254,101.004,101.004,099.004,100.004,100.00-66
Oct 7, 20254,150.004,190.004,100.004,100.004,100.00-16
Oct 6, 20254,150.004,150.004,100.004,100.004,100.00-709