Skip to main content
Afriquia Gaz SA (CBSE:GAZ)
Morocco flag Morocco · Delayed Price · Currency is MAD
3,749.00
-1.00 (-0.03%)
At close: Apr 28, 2026

Afriquia Gaz Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,750.003,750.003,719.003,749.003,749.00-0.03%542
Apr 27, 20263,770.003,770.003,750.003,750.003,750.00-0.53%239
Apr 24, 20263,800.003,800.003,770.003,770.003,770.00-0.79%69
Apr 23, 20263,780.003,800.003,778.003,800.003,800.000.53%333
Apr 22, 20263,780.003,780.003,772.003,780.003,780.000.21%153
Apr 21, 20263,799.003,799.003,760.003,772.003,772.00-0.74%53
Apr 20, 20263,810.003,810.003,720.003,800.003,800.00-0.45%123
Apr 17, 20263,738.003,822.003,738.003,817.003,817.001.79%264
Apr 16, 20263,750.003,750.003,721.003,750.003,750.000.78%38
Apr 15, 20263,750.003,830.003,700.003,721.003,721.00-0.77%435
Apr 14, 20263,750.003,859.003,720.003,750.003,750.000.67%193
Apr 13, 20263,744.003,750.003,725.003,725.003,725.00-0.51%150
Apr 10, 20263,750.003,750.003,700.003,744.003,744.00-0.16%212
Apr 9, 20263,750.003,750.003,714.003,750.003,750.00-319
Apr 8, 20263,870.003,870.003,750.003,750.003,750.00-1.06%317
Apr 7, 20263,700.003,790.003,700.003,790.003,790.002.43%18
Apr 6, 20263,700.003,700.003,651.003,700.003,700.00-203
Apr 3, 20263,750.003,750.003,700.003,700.003,700.00-0.54%521
Apr 2, 20263,750.003,750.003,720.003,720.003,720.00-0.80%19
Apr 1, 20263,800.003,800.003,750.003,750.003,750.00-0.71%117
Mar 31, 20263,750.003,895.003,750.003,777.003,777.000.72%3,902
Mar 30, 20263,800.003,800.003,750.003,750.003,750.001.35%7
Mar 27, 20263,806.003,806.003,700.003,700.003,700.00-2.63%1,007
Mar 26, 20263,881.003,881.003,800.003,800.003,800.00-2.04%234
Mar 25, 20263,810.003,879.003,810.003,879.003,879.001.94%49
Mar 24, 20263,900.003,900.003,805.003,805.003,805.00-2.44%199
Mar 19, 20263,900.003,910.003,900.003,900.003,725.00-26
Mar 18, 20263,900.003,900.003,850.003,900.003,725.00-172
Mar 17, 20263,900.003,900.003,802.003,900.003,725.00-149
Mar 16, 20263,900.003,900.003,854.003,900.003,725.00-107
Mar 13, 20263,900.003,900.003,890.003,900.003,725.00-447
Mar 12, 20263,999.003,999.003,900.003,900.003,725.001.25%524
Mar 11, 20263,945.003,950.003,852.003,852.003,679.151.37%125
Mar 10, 20263,880.003,900.003,800.003,800.003,629.490.05%468
Mar 9, 20263,700.003,975.003,700.003,798.003,627.583.66%441
Mar 6, 20264,050.004,050.003,664.003,664.003,499.59-9.53%1,045
Mar 5, 20264,140.004,179.003,900.004,050.003,868.276.58%95
Mar 4, 20264,070.004,150.003,800.003,800.003,629.49-5.05%200
Mar 3, 20264,150.004,188.004,002.004,002.003,822.42-1.67%36
Mar 2, 20264,070.004,198.003,950.004,070.003,887.37-3.10%168
Feb 27, 20264,111.004,200.004,111.004,200.004,011.540.05%17
Feb 26, 20264,198.004,198.004,198.004,198.004,009.63-0.02%1
Feb 25, 20264,111.004,199.004,111.004,199.004,010.58-0.02%5
Feb 24, 20264,200.004,200.004,200.004,200.004,011.54-2
Feb 23, 20264,200.004,200.004,200.004,200.004,011.540.84%4
Feb 20, 20264,170.004,170.004,150.004,165.003,978.11-0.12%18
Feb 19, 20264,171.004,171.004,170.004,170.003,982.88-1.18%3
Feb 18, 20264,249.004,249.004,220.004,220.004,030.64-0.68%16
Feb 17, 20264,250.004,250.004,249.004,249.004,058.34-0.02%21
Feb 16, 20264,080.004,250.004,071.004,250.004,059.292.91%268
Feb 13, 20264,169.004,170.004,075.004,130.003,944.68-0.96%2,071
Feb 12, 20264,099.004,170.004,071.004,170.003,982.881.73%206
Feb 10, 20264,099.004,099.004,099.004,099.003,915.07-188
Feb 9, 20264,071.004,099.004,071.004,099.003,915.07-3
Feb 6, 20264,110.004,110.004,099.004,099.003,915.07-0.02%191
Feb 5, 20264,144.004,149.004,100.004,100.003,916.03-1.91%58
Feb 4, 20264,100.004,180.004,100.004,180.003,992.442.75%7
Feb 3, 20264,068.004,068.004,068.004,068.003,885.46-0.78%5
Feb 2, 20264,076.004,105.004,025.004,100.003,916.030.59%488
Jan 30, 20264,125.004,125.004,076.004,076.003,893.10-2.95%10
Jan 29, 20264,101.004,200.004,100.004,200.004,011.541.20%15
Jan 28, 20264,138.004,150.004,138.004,150.003,963.782.22%9
Jan 27, 20264,061.004,061.004,060.004,060.003,877.82-18
Jan 26, 20264,065.004,065.004,060.004,060.003,877.82-0.98%16
Jan 23, 20264,135.004,135.004,100.004,100.003,916.03-0.92%170
Jan 22, 20264,135.004,138.004,135.004,138.003,952.32-0.05%2
Jan 21, 20264,140.004,140.004,068.004,140.003,954.23-16
Jan 20, 20264,106.004,150.004,106.004,140.003,954.23-1.41%10
Jan 19, 20264,102.004,199.004,102.004,199.004,010.58-0.02%7
Jan 16, 20264,200.004,200.004,200.004,200.004,011.54-304
Jan 15, 20264,200.004,200.004,101.004,200.004,011.54-0.36%38
Jan 13, 20264,150.004,215.004,065.004,215.004,025.872.80%411
Jan 12, 20264,100.004,100.004,066.004,100.003,916.03-145
Jan 9, 20264,150.004,150.004,095.004,100.003,916.03-1.20%1,390
Jan 8, 20264,215.004,215.004,102.004,150.003,963.78-20
Jan 7, 20264,195.004,200.004,150.004,150.003,963.781.22%1,566
Jan 6, 20264,195.004,195.004,100.004,100.003,916.030.99%2,037
Jan 5, 20264,060.004,060.004,050.004,060.003,877.820.27%117
Jan 2, 20264,197.004,197.004,049.004,049.003,867.310.22%103
Dec 31, 20254,185.004,194.004,020.004,040.003,858.720.50%295
Dec 30, 20254,100.004,100.004,020.004,020.003,839.620.37%17
Dec 29, 20254,040.004,200.004,000.004,005.003,825.290.13%28
Dec 26, 20254,210.004,210.004,000.004,000.003,820.51-2.94%85
Dec 24, 20254,220.004,220.004,121.004,121.003,936.080.51%8
Dec 23, 20254,120.004,120.004,030.004,100.003,916.03-0.49%671
Dec 22, 20254,240.004,240.004,120.004,120.003,935.13-0.72%27
Dec 19, 20254,150.004,150.004,150.004,150.003,963.781.22%2
Dec 18, 20254,100.004,100.004,100.004,100.003,916.03-15
Dec 17, 20254,100.004,100.004,100.004,100.003,916.03-39
Dec 16, 20254,100.004,110.004,100.004,100.003,916.03-2.38%148
Dec 15, 20254,200.004,200.004,105.004,200.004,011.54-1.18%8
Dec 12, 20254,065.004,250.004,065.004,250.004,059.294.68%403
Dec 11, 20254,124.004,124.004,060.004,060.003,877.82-5
Dec 10, 20254,010.004,061.004,010.004,060.003,877.82-0.34%16
Dec 9, 20254,074.004,074.004,074.004,074.003,891.19-2.98%10
Dec 8, 20254,200.004,200.004,199.004,199.004,010.58-0.02%4
Dec 5, 20254,200.004,200.004,200.004,200.004,011.541.23%320
Dec 4, 20254,049.004,199.004,049.004,149.003,962.833.72%9
Dec 3, 20254,035.004,035.004,000.004,000.003,820.51-0.87%8,391
Dec 2, 20254,050.004,050.004,035.004,035.003,853.940.15%6