Itissalat Al-Maghrib (IAM) S.A. (CBSE:IAM)
Morocco
· Delayed Price · Currency is MAD 92.51
-0.99 (-1.06%)
At close: Mar 6, 2026
CBSE:IAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 94.00 | 94.97 | 92.50 | 92.51 | 92.51 | -1.06% | 429,463 |
| Mar 5, 2026 | 93.00 | 94.87 | 92.50 | 93.50 | 93.50 | 1.63% | 614,748 |
| Mar 4, 2026 | 92.00 | 95.00 | 91.61 | 92.00 | 92.00 | - | 824,399 |
| Mar 3, 2026 | 95.00 | 95.00 | 92.00 | 92.00 | 92.00 | -3.16% | 407,619 |
| Mar 2, 2026 | 97.50 | 99.00 | 95.00 | 95.00 | 95.00 | -4.04% | 1,386,631 |
| Feb 27, 2026 | 102.10 | 102.45 | 99.00 | 99.00 | 99.00 | -2.99% | 451,998 |
| Feb 26, 2026 | 103.80 | 103.80 | 102.00 | 102.05 | 102.05 | -0.87% | 78,206 |
| Feb 25, 2026 | 103.95 | 103.95 | 102.95 | 102.95 | 102.95 | -0.15% | 59,901 |
| Feb 24, 2026 | 103.55 | 103.80 | 103.10 | 103.10 | 103.10 | -0.39% | 70,805 |
| Feb 23, 2026 | 103.65 | 104.00 | 103.05 | 103.50 | 103.50 | -0.05% | 239,433 |
| Feb 20, 2026 | 104.50 | 104.50 | 103.55 | 103.55 | 103.55 | -0.43% | 225,093 |
| Feb 19, 2026 | 104.95 | 104.95 | 103.85 | 104.00 | 104.00 | -0.19% | 111,551 |
| Feb 18, 2026 | 106.00 | 106.50 | 104.20 | 104.20 | 104.20 | -1.61% | 66,812 |
| Feb 17, 2026 | 106.00 | 106.00 | 105.55 | 105.90 | 105.90 | -0.66% | 110,402 |
| Feb 16, 2026 | 106.00 | 107.00 | 105.50 | 106.60 | 106.60 | 1.09% | 95,960 |
| Feb 13, 2026 | 107.00 | 107.00 | 105.45 | 105.45 | 105.45 | -0.47% | 222,499 |
| Feb 12, 2026 | 105.20 | 106.00 | 105.00 | 105.95 | 105.95 | 0.43% | 259,341 |
| Feb 11, 2026 | 105.50 | 105.50 | 105.00 | 105.50 | 105.50 | - | 49,876 |
| Feb 10, 2026 | 106.00 | 106.90 | 105.10 | 105.50 | 105.50 | 0.38% | 23,444 |
| Feb 9, 2026 | 106.00 | 107.00 | 105.00 | 105.10 | 105.10 | -1.64% | 18,843 |
| Feb 6, 2026 | 105.95 | 106.85 | 103.70 | 106.85 | 106.85 | 1.81% | 386,835 |
| Feb 5, 2026 | 107.30 | 107.30 | 104.95 | 104.95 | 104.95 | -0.76% | 62,686 |
| Feb 4, 2026 | 106.45 | 106.45 | 105.75 | 105.75 | 105.75 | 0.19% | 30,443 |
| Feb 3, 2026 | 107.00 | 107.90 | 105.55 | 105.55 | 105.55 | 0.09% | 29,397 |
| Feb 2, 2026 | 106.55 | 108.85 | 105.10 | 105.45 | 105.45 | -1.45% | 87,131 |
| Jan 30, 2026 | 108.75 | 109.00 | 107.00 | 107.00 | 107.00 | -1.74% | 76,747 |
| Jan 29, 2026 | 108.00 | 109.00 | 107.10 | 108.90 | 108.90 | 0.83% | 129,147 |
| Jan 28, 2026 | 107.00 | 109.00 | 107.00 | 108.00 | 108.00 | 1.22% | 49,191 |
| Jan 27, 2026 | 106.95 | 109.90 | 106.70 | 106.70 | 106.70 | -0.14% | 76,481 |
| Jan 26, 2026 | 109.95 | 109.95 | 106.00 | 106.85 | 106.85 | -1.06% | 51,201 |
| Jan 23, 2026 | 110.00 | 110.45 | 107.85 | 108.00 | 108.00 | -0.92% | 118,933 |
| Jan 22, 2026 | 109.40 | 110.50 | 109.00 | 109.00 | 109.00 | 1.11% | 39,775 |
| Jan 21, 2026 | 109.70 | 110.40 | 107.80 | 107.80 | 107.80 | -1.06% | 70,769 |
| Jan 20, 2026 | 111.00 | 111.00 | 108.70 | 108.95 | 108.95 | -0.14% | 32,554 |
| Jan 19, 2026 | 112.00 | 112.00 | 109.10 | 109.10 | 109.10 | -1.76% | 72,679 |
| Jan 16, 2026 | 112.50 | 112.50 | 111.00 | 111.05 | 111.05 | -1.02% | 225,094 |
| Jan 15, 2026 | 113.00 | 113.00 | 112.20 | 112.20 | 112.20 | -0.36% | 133,458 |
| Jan 13, 2026 | 113.95 | 113.95 | 112.50 | 112.60 | 112.60 | -1.23% | 70,707 |
| Jan 12, 2026 | 111.75 | 114.00 | 111.05 | 114.00 | 114.00 | 2.06% | 56,603 |
| Jan 9, 2026 | 112.80 | 112.80 | 111.70 | 111.70 | 111.70 | -0.98% | 350,920 |
| Jan 8, 2026 | 113.00 | 113.00 | 112.15 | 112.80 | 112.80 | -0.53% | 208,894 |
| Jan 7, 2026 | 113.95 | 113.95 | 113.40 | 113.40 | 113.40 | -0.53% | 86,003 |
| Jan 6, 2026 | 114.35 | 114.35 | 113.60 | 114.00 | 114.00 | -0.35% | 275,515 |
| Jan 5, 2026 | 111.10 | 114.40 | 111.00 | 114.40 | 114.40 | 2.97% | 151,150 |
| Jan 2, 2026 | 109.00 | 111.10 | 108.80 | 111.10 | 111.10 | 1.93% | 327,602 |
| Dec 31, 2025 | 108.50 | 110.30 | 108.50 | 109.00 | 109.00 | 0.46% | 267,008 |
| Dec 30, 2025 | 108.70 | 109.00 | 107.80 | 108.50 | 108.50 | 0.56% | 961,690 |
| Dec 29, 2025 | 108.40 | 108.60 | 107.75 | 107.90 | 107.90 | -0.09% | 63,708 |
| Dec 26, 2025 | 109.00 | 110.50 | 108.00 | 108.00 | 108.00 | -0.92% | 358,073 |
| Dec 25, 2025 | 110.95 | 110.95 | 109.00 | 109.00 | 109.00 | -0.91% | 571,612 |
| Dec 24, 2025 | 111.95 | 112.00 | 110.00 | 110.00 | 110.00 | -1.39% | 87,894 |
| Dec 23, 2025 | 111.90 | 112.00 | 111.55 | 111.55 | 111.55 | -0.31% | 73,674 |
| Dec 22, 2025 | 112.60 | 112.60 | 111.80 | 111.90 | 111.90 | -0.27% | 26,301 |
| Dec 19, 2025 | 111.80 | 113.00 | 111.80 | 112.20 | 112.20 | 0.18% | 2,213,394 |
| Dec 18, 2025 | 112.80 | 113.00 | 111.65 | 112.00 | 112.00 | -0.75% | 174,290 |
| Dec 17, 2025 | 111.95 | 112.90 | 111.60 | 112.85 | 112.85 | 1.17% | 120,172 |
| Dec 16, 2025 | 111.70 | 111.90 | 111.05 | 111.55 | 111.55 | -0.27% | 58,338 |
| Dec 15, 2025 | 112.00 | 112.85 | 111.80 | 111.85 | 111.85 | 0.04% | 32,804 |
| Dec 12, 2025 | 111.80 | 112.00 | 111.60 | 111.80 | 111.80 | - | 97,222 |
| Dec 11, 2025 | 112.00 | 112.00 | 110.50 | 111.80 | 111.80 | -0.18% | 1,996,810 |
| Dec 10, 2025 | 112.00 | 112.40 | 112.00 | 112.00 | 112.00 | - | 16,384 |
| Dec 9, 2025 | 111.85 | 112.20 | 111.85 | 112.00 | 112.00 | 0.13% | 42,663 |
| Dec 8, 2025 | 112.40 | 112.40 | 111.85 | 111.85 | 111.85 | -0.13% | 19,651 |
| Dec 5, 2025 | 112.50 | 112.90 | 112.00 | 112.00 | 112.00 | -0.44% | 87,129 |
| Dec 4, 2025 | 112.55 | 112.95 | 112.45 | 112.50 | 112.50 | -0.04% | 61,458 |
| Dec 3, 2025 | 112.85 | 113.00 | 112.50 | 112.55 | 112.55 | 0.09% | 369,847 |
| Dec 2, 2025 | 113.15 | 114.00 | 112.45 | 112.45 | 112.45 | -1.27% | 25,527 |
| Dec 1, 2025 | 114.90 | 115.40 | 113.90 | 113.90 | 113.90 | -0.96% | 43,201 |
| Nov 28, 2025 | 116.85 | 116.85 | 114.75 | 115.00 | 115.00 | -1.88% | 33,504 |
| Nov 27, 2025 | 114.00 | 117.20 | 114.00 | 117.20 | 117.20 | 2.67% | 79,712 |
| Nov 26, 2025 | 114.00 | 114.50 | 113.70 | 114.15 | 114.15 | 0.31% | 202,076 |
| Nov 25, 2025 | 112.70 | 113.80 | 112.30 | 113.80 | 113.80 | 0.98% | 43,099 |
| Nov 24, 2025 | 112.00 | 113.20 | 111.75 | 112.70 | 112.70 | 0.63% | 57,888 |
| Nov 21, 2025 | 111.90 | 112.50 | 111.05 | 112.00 | 112.00 | 0.63% | 306,185 |
| Nov 20, 2025 | 111.90 | 112.00 | 111.00 | 111.30 | 111.30 | 0.27% | 127,524 |
| Nov 19, 2025 | 112.95 | 112.95 | 111.00 | 111.00 | 111.00 | -1.73% | 86,346 |
| Nov 17, 2025 | 113.30 | 113.30 | 112.95 | 112.95 | 112.95 | 0.04% | 29,014 |
| Nov 14, 2025 | 112.90 | 113.50 | 112.90 | 112.90 | 112.90 | - | 213,970 |
| Nov 13, 2025 | 113.40 | 113.40 | 112.75 | 112.90 | 112.90 | -0.09% | 104,083 |
| Nov 12, 2025 | 113.10 | 114.00 | 113.00 | 113.00 | 113.00 | - | 73,418 |
| Nov 11, 2025 | 115.00 | 115.00 | 113.00 | 113.00 | 113.00 | -1.74% | 193,149 |
| Nov 10, 2025 | 116.80 | 116.80 | 114.80 | 115.00 | 115.00 | -0.82% | 87,669 |
| Nov 7, 2025 | 118.00 | 118.00 | 115.95 | 115.95 | 115.95 | -1.40% | 132,436 |
| Nov 5, 2025 | 118.40 | 118.40 | 117.60 | 117.60 | 117.60 | -0.34% | 23,070 |
| Nov 4, 2025 | 119.10 | 119.50 | 118.00 | 118.00 | 118.00 | -1.26% | 59,406 |
| Nov 3, 2025 | 120.00 | 121.20 | 119.50 | 119.50 | 119.50 | -0.42% | 181,596 |
| Oct 31, 2025 | 119.00 | 120.50 | 118.95 | 120.00 | 120.00 | 0.93% | 210,943 |
| Oct 30, 2025 | 119.60 | 120.00 | 118.70 | 118.90 | 118.90 | -0.92% | 176,441 |
| Oct 29, 2025 | 117.90 | 120.00 | 117.25 | 120.00 | 120.00 | 2.13% | 113,799 |
| Oct 28, 2025 | 118.70 | 118.70 | 117.50 | 117.50 | 117.50 | -0.97% | 170,481 |
| Oct 27, 2025 | 119.75 | 119.75 | 118.60 | 118.65 | 118.65 | -0.63% | 19,845 |
| Oct 24, 2025 | 119.10 | 119.50 | 118.50 | 119.40 | 119.40 | 0.67% | 242,880 |
| Oct 23, 2025 | 120.00 | 120.50 | 117.15 | 118.60 | 118.60 | -1.98% | 177,234 |
| Oct 22, 2025 | 121.00 | 121.45 | 120.00 | 121.00 | 121.00 | -0.08% | 216,625 |
| Oct 21, 2025 | 117.00 | 121.10 | 116.75 | 121.10 | 121.10 | 3.50% | 278,740 |
| Oct 20, 2025 | 116.05 | 118.00 | 116.05 | 117.00 | 117.00 | 1.21% | 59,893 |
| Oct 17, 2025 | 115.00 | 115.80 | 115.00 | 115.60 | 115.60 | 0.52% | 121,344 |
| Oct 16, 2025 | 112.80 | 115.00 | 112.70 | 115.00 | 115.00 | 1.81% | 193,013 |
| Oct 15, 2025 | 113.05 | 113.35 | 111.90 | 112.95 | 112.95 | -0.04% | 148,269 |
| Oct 14, 2025 | 114.90 | 114.90 | 113.00 | 113.00 | 113.00 | -1.31% | 186,705 |