Skip to main content
Itissalat Al-Maghrib (IAM) S.A. (CBSE:IAM)
Morocco flag Morocco · Delayed Price · Currency is MAD
112.00
-0.50 (-0.44%)
At close: Dec 5, 2025

CBSE:IAM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025112.50112.90112.00112.00112.00-0.44%87,129
Dec 4, 2025112.55112.95112.45112.50112.50-0.04%61,458
Dec 3, 2025112.85113.00112.50112.55112.550.09%369,847
Dec 2, 2025113.15114.00112.45112.45112.45-1.27%25,527
Dec 1, 2025114.90115.40113.90113.90113.90-0.96%43,201
Nov 28, 2025116.85116.85114.75115.00115.00-1.88%33,504
Nov 27, 2025114.00117.20114.00117.20117.202.67%79,712
Nov 26, 2025114.00114.50113.70114.15114.150.31%202,076
Nov 25, 2025112.70113.80112.30113.80113.800.98%43,099
Nov 24, 2025112.00113.20111.75112.70112.700.63%57,888
Nov 21, 2025111.90112.50111.05112.00112.000.63%306,185
Nov 20, 2025111.90112.00111.00111.30111.300.27%127,524
Nov 19, 2025112.95112.95111.00111.00111.00-1.73%86,346
Nov 17, 2025113.30113.30112.95112.95112.950.04%29,014
Nov 14, 2025112.90113.50112.90112.90112.90-213,970
Nov 13, 2025113.40113.40112.75112.90112.90-0.09%104,083
Nov 12, 2025113.10114.00113.00113.00113.00-73,418
Nov 11, 2025115.00115.00113.00113.00113.00-1.74%193,149
Nov 10, 2025116.80116.80114.80115.00115.00-0.82%87,669
Nov 7, 2025118.00118.00115.95115.95115.95-1.40%132,436
Nov 5, 2025118.40118.40117.60117.60117.60-0.34%23,070
Nov 4, 2025119.10119.50118.00118.00118.00-1.26%59,406
Nov 3, 2025120.00121.20119.50119.50119.50-0.42%181,596
Oct 31, 2025119.00120.50118.95120.00120.000.93%210,943
Oct 30, 2025119.60120.00118.70118.90118.90-0.92%176,441
Oct 29, 2025117.90120.00117.25120.00120.002.13%113,799
Oct 28, 2025118.70118.70117.50117.50117.50-0.97%170,481
Oct 27, 2025119.75119.75118.60118.65118.65-0.63%19,845
Oct 24, 2025119.10119.50118.50119.40119.400.67%242,880
Oct 23, 2025120.00120.50117.15118.60118.60-1.98%177,234
Oct 22, 2025121.00121.45120.00121.00121.00-0.08%216,625
Oct 21, 2025117.00121.10116.75121.10121.103.50%278,740
Oct 20, 2025116.05118.00116.05117.00117.001.21%59,893
Oct 17, 2025115.00115.80115.00115.60115.600.52%121,344
Oct 16, 2025112.80115.00112.70115.00115.001.81%193,013
Oct 15, 2025113.05113.35111.90112.95112.95-0.04%148,269
Oct 14, 2025114.90114.90113.00113.00113.00-1.31%186,705
Oct 13, 2025114.90115.00114.50114.50114.50-46,324
Oct 10, 2025116.35116.35114.50114.50114.50-1.25%133,503
Oct 9, 2025116.00116.40115.95115.95115.95-0.04%35,444
Oct 8, 2025117.50117.50115.85116.00116.00-0.90%119,470
Oct 7, 2025118.00118.50117.05117.05117.05-0.21%68,656
Oct 6, 2025116.90118.50116.90117.30117.300.77%66,880
Oct 3, 2025115.00117.00115.00116.40116.402.02%401,691
Oct 2, 2025112.40115.45111.60114.10114.100.53%355,400
Oct 1, 2025116.50116.50113.50113.50113.50-3.24%341,818
Sep 30, 2025116.50119.00114.00117.30117.300.69%141,760
Sep 29, 2025118.70118.95116.50116.50116.50-1.69%391,320
Sep 26, 2025119.05119.45117.55118.50118.50-0.46%401,113
Sep 25, 2025121.00121.00119.05119.05119.05-1.61%279,782
Sep 24, 2025122.20122.25119.05121.00121.00-0.98%214,504
Sep 23, 2025123.55124.30122.20122.20122.20-1.37%65,484
Sep 22, 2025122.60125.00122.60123.90123.900.73%508,140
Sep 19, 2025122.85124.00122.10123.00123.000.49%236,619
Sep 18, 2025122.00122.70120.60122.40122.401.92%161,498
Sep 17, 2025120.00121.45119.80120.10120.100.08%80,819
Sep 16, 2025120.50120.50119.80120.00120.00-0.08%124,370
Sep 15, 2025122.00122.00120.00120.10120.10-1.88%164,829
Sep 12, 2025123.00123.25122.40122.40122.40-0.49%499,294
Sep 11, 2025123.00123.35122.55123.00123.000.41%209,905
Sep 10, 2025122.50126.00122.50122.50122.500.41%58,278
Sep 9, 2025125.45125.45122.00122.00122.00-2.40%271,394
Sep 8, 2025127.40127.40125.00125.00125.00-1.19%296,300
Sep 4, 2025127.90127.90126.50126.50126.50-83,241
Sep 3, 2025127.00130.00124.50126.50126.50-0.32%188,838
Sep 2, 2025123.65126.90123.65126.90126.902.67%185,332
Sep 1, 2025124.00124.50123.00123.60123.60-0.24%51,327
Aug 29, 2025124.10124.80123.80123.90122.470.12%264,690
Aug 28, 2025125.00125.00123.75123.75122.32-0.12%105,332
Aug 27, 2025123.00123.90122.90123.90122.471.14%324,645
Aug 26, 2025121.60123.00121.60122.50121.090.82%382,969
Aug 25, 2025120.95121.60120.50121.50120.100.83%122,312
Aug 22, 2025119.55120.70119.55120.50119.110.84%160,362
Aug 19, 2025120.00120.00119.50119.50118.12-0.42%123,777
Aug 18, 2025121.00121.00119.95120.00118.62-51,618
Aug 15, 2025121.00121.00120.00120.00118.62-82,460
Aug 13, 2025122.40122.40120.00120.00118.62-1.64%113,275
Aug 12, 2025121.95122.30121.60122.00120.590.04%51,848
Aug 11, 2025123.50123.50121.95121.95120.54-0.85%101,029
Aug 8, 2025123.00124.00122.10123.00121.58-0.12%154,436
Aug 7, 2025122.50123.50122.50123.15121.730.61%395,120
Aug 6, 2025122.70122.85122.00122.40120.990.33%91,468
Aug 5, 2025122.70122.75122.00122.00120.59-0.41%80,767
Aug 4, 2025122.60122.60118.40122.50121.09-327,163
Aug 1, 2025122.00122.65122.00122.50121.09-275,568
Jul 31, 2025122.90122.90121.75122.50121.090.33%306,890
Jul 29, 2025122.50122.95121.80122.10120.690.33%311,421
Jul 28, 2025123.35123.95121.50121.70120.30-1.06%286,374
Jul 25, 2025123.50123.95121.50123.00121.58-226,850
Jul 24, 2025118.70123.00118.70123.00121.583.49%989,676
Jul 23, 2025121.00121.80118.65118.85117.48-2.46%79,730
Jul 22, 2025120.10121.85118.55121.85120.441.54%117,002
Jul 21, 2025122.00123.40120.00120.00118.62-0.83%180,649
Jul 18, 2025120.00122.00118.35121.00119.602.54%516,818
Jul 17, 2025116.70118.00116.00118.00116.641.46%241,728
Jul 16, 2025117.00117.50116.30116.30114.96-0.98%58,504
Jul 15, 2025117.05117.75117.00117.45116.09-0.47%51,799
Jul 14, 2025117.60118.00117.15118.00116.64-49,025
Jul 11, 2025117.15118.40117.00118.00116.640.43%361,136
Jul 10, 2025117.60118.00115.70117.50116.14-0.42%86,516