Skip to main content
Afriquia Gaz SA (CBSE:GAZ)
Morocco flag Morocco · Delayed Price · Currency is MAD
4,149.00
+149.00 (3.73%)
At close: Dec 4, 2025

Afriquia Gaz Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 3, 20254,200.004,200.004,080.004,100.004,100.00-1.68%92
Oct 2, 20254,052.004,170.004,000.004,170.004,170.002.91%64
Oct 1, 20254,014.004,100.004,014.004,052.004,052.00-3.52%342
Sep 30, 20254,200.004,200.004,000.004,200.004,200.00-1.41%151
Sep 29, 20254,260.004,260.004,260.004,260.004,260.000.24%4
Sep 26, 20254,327.004,331.004,250.004,250.004,250.00-3.41%2,040
Sep 25, 20254,350.004,400.004,350.004,400.004,400.001.15%658
Sep 24, 20254,465.004,465.004,320.004,350.004,350.00-2.25%47
Sep 23, 20254,401.004,450.004,401.004,450.004,450.001.11%4
Sep 22, 20254,410.004,450.004,400.004,401.004,401.00-1.10%785
Sep 19, 20254,448.004,450.004,448.004,450.004,450.001.14%5
Sep 18, 20254,440.004,448.004,400.004,400.004,400.00-1.32%7
Sep 16, 20254,459.004,459.004,459.004,459.004,459.002.04%1
Sep 15, 20254,475.004,475.004,370.004,370.004,370.00-2.17%5
Sep 12, 20254,462.004,475.004,350.004,467.004,467.00-673
Sep 11, 20254,467.004,467.004,467.004,467.004,467.00-0.25%2
Sep 10, 20254,475.004,478.004,400.004,478.004,478.004.14%252
Sep 9, 20254,445.004,450.004,300.004,300.004,300.00-3.37%203
Sep 8, 20254,400.004,450.004,288.004,450.004,450.001.11%702
Sep 3, 20254,450.004,450.004,401.004,401.004,401.00-0.09%26
Sep 2, 20254,404.004,405.004,402.004,405.004,405.00-1.67%505
Sep 1, 20254,480.004,480.004,460.004,480.004,480.00-77
Aug 29, 20254,450.004,480.004,450.004,480.004,480.000.67%107
Aug 28, 20254,450.004,450.004,450.004,450.004,450.00-0.85%4
Aug 27, 20254,494.004,494.004,485.004,488.004,488.001.04%22
Aug 26, 20254,400.004,442.004,400.004,442.004,442.00-21
Aug 25, 20254,317.004,442.004,251.004,442.004,442.00-0.18%34
Aug 22, 20254,448.004,450.004,320.004,450.004,450.000.25%421
Aug 19, 20254,439.004,439.004,439.004,439.004,439.00-0.25%1
Aug 18, 20254,445.004,450.004,445.004,450.004,450.00-32
Aug 15, 20254,405.004,450.004,302.004,450.004,450.000.95%340
Aug 13, 20254,414.004,418.004,408.004,408.004,408.00-16
Aug 12, 20254,364.004,408.004,300.004,408.004,408.002.92%52
Aug 11, 20254,374.004,374.004,275.004,283.004,283.00-1.97%34
Aug 8, 20254,375.004,375.004,272.004,369.004,369.00-0.16%47
Aug 7, 20254,380.004,380.004,270.004,376.004,376.001.77%20
Aug 6, 20254,300.004,300.004,300.004,300.004,300.00-0.69%110
Aug 5, 20254,325.004,350.004,325.004,330.004,330.00-0.46%11
Aug 4, 20254,330.004,398.004,330.004,350.004,350.00-467
Aug 1, 20254,330.004,399.004,320.004,350.004,350.00-0.66%4,860
Jul 31, 20254,350.004,379.004,350.004,379.004,379.00-0.48%5
Jul 29, 20254,459.004,477.004,400.004,400.004,400.00-0.90%83
Jul 28, 20254,440.004,440.004,350.004,440.004,440.001.37%51
Jul 25, 20254,310.004,380.004,310.004,380.004,380.00-0.45%255
Jul 24, 20254,430.004,430.004,400.004,400.004,400.00-9
Jul 23, 20254,400.004,400.004,380.004,400.004,400.00-193
Jul 22, 20254,440.004,440.004,400.004,400.004,400.00-3
Jul 21, 20254,419.004,419.004,400.004,400.004,400.00-36
Jul 18, 20254,350.004,400.004,325.004,400.004,400.001.15%592
Jul 17, 20254,325.004,453.004,309.004,350.004,350.000.93%33
Jul 16, 20254,310.004,489.004,310.004,310.004,310.00-4.01%8
Jul 15, 20254,490.004,497.004,490.004,490.004,490.00-0.22%36
Jul 11, 20254,300.004,500.004,300.004,500.004,500.003.93%558
Jul 10, 20254,301.004,330.004,300.004,330.004,330.000.70%8,528
Jul 9, 20254,300.004,300.004,300.004,300.004,300.00-14
Jul 8, 20254,300.004,300.004,300.004,300.004,300.00-575
Jul 7, 20254,369.004,369.004,290.004,300.004,300.002.38%235
Jul 4, 20254,448.004,448.004,200.004,200.004,200.00-4.55%57
Jul 3, 20254,300.004,400.004,231.004,400.004,400.00-0.52%287
Jul 2, 20254,208.004,423.004,208.004,423.004,423.002.86%9
Jun 30, 20254,400.004,428.004,300.004,300.004,300.00-2.27%4,128