Société d'Exploitation des Ports (CBSE:MSA)
Morocco
· Delayed Price · Currency is MAD 952.40
+1.30 (0.14%)
At close: Dec 5, 2025
CBSE:MSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 951.10 | 959.00 | 951.00 | 952.40 | 952.40 | 0.14% | 16,049 |
| Dec 4, 2025 | 955.00 | 960.00 | 950.00 | 951.10 | 951.10 | -0.04% | 9,028 |
| Dec 3, 2025 | 950.50 | 964.90 | 950.50 | 951.50 | 951.50 | -0.16% | 2,635 |
| Dec 2, 2025 | 960.00 | 969.00 | 952.00 | 953.00 | 953.00 | -1.45% | 13,364 |
| Dec 1, 2025 | 977.90 | 977.90 | 967.00 | 967.00 | 967.00 | -1.12% | 9,606 |
| Nov 28, 2025 | 971.00 | 982.00 | 971.00 | 978.00 | 978.00 | -0.41% | 13,143 |
| Nov 27, 2025 | 982.00 | 985.00 | 967.00 | 982.00 | 982.00 | 0.20% | 35,155 |
| Nov 26, 2025 | 975.00 | 988.00 | 970.50 | 980.00 | 980.00 | 0.50% | 52,877 |
| Nov 25, 2025 | 955.20 | 975.10 | 955.20 | 975.10 | 975.10 | 0.53% | 47,072 |
| Nov 24, 2025 | 951.00 | 970.00 | 951.00 | 970.00 | 970.00 | 2.05% | 9,448 |
| Nov 21, 2025 | 950.00 | 950.50 | 943.00 | 950.50 | 950.50 | 0.90% | 45,209 |
| Nov 20, 2025 | 938.10 | 950.00 | 936.00 | 942.00 | 942.00 | 0.21% | 68,922 |
| Nov 19, 2025 | 950.00 | 952.00 | 935.00 | 940.00 | 940.00 | -1.05% | 26,403 |
| Nov 17, 2025 | 960.00 | 960.00 | 950.00 | 950.00 | 950.00 | -1.04% | 10,194 |
| Nov 14, 2025 | 958.00 | 965.00 | 958.00 | 960.00 | 960.00 | - | 31,231 |
| Nov 13, 2025 | 960.00 | 960.00 | 957.00 | 960.00 | 960.00 | - | 2,956 |
| Nov 12, 2025 | 955.10 | 966.00 | 955.10 | 960.00 | 960.00 | 0.10% | 12,960 |
| Nov 11, 2025 | 960.10 | 965.00 | 956.00 | 959.00 | 959.00 | -0.83% | 21,557 |
| Nov 10, 2025 | 975.00 | 975.00 | 961.50 | 967.00 | 967.00 | -1.32% | 27,093 |
| Nov 7, 2025 | 994.90 | 994.90 | 979.90 | 979.90 | 979.90 | -1.02% | 12,662 |
| Nov 5, 2025 | 990.00 | 995.00 | 990.00 | 990.00 | 990.00 | -0.20% | 17,470 |
| Nov 4, 2025 | 1,020.00 | 1,020.00 | 991.00 | 992.00 | 992.00 | -0.90% | 7,519 |
| Nov 3, 2025 | 1,040.00 | 1,042.00 | 1,001.00 | 1,001.00 | 1,001.00 | 0.30% | 44,912 |
| Oct 31, 2025 | 998.00 | 999.00 | 995.00 | 998.00 | 998.00 | - | 31,836 |
| Oct 30, 2025 | 998.00 | 998.00 | 990.00 | 998.00 | 998.00 | - | 25,186 |
| Oct 29, 2025 | 987.10 | 998.20 | 987.10 | 998.00 | 998.00 | 1.20% | 18,494 |
| Oct 28, 2025 | 992.90 | 992.90 | 985.00 | 986.20 | 986.20 | -0.08% | 12,537 |
| Oct 27, 2025 | 993.40 | 993.40 | 985.60 | 987.00 | 987.00 | 0.20% | 41,535 |
| Oct 24, 2025 | 975.00 | 988.90 | 975.00 | 985.00 | 985.00 | 0.20% | 37,655 |
| Oct 23, 2025 | 985.00 | 986.00 | 975.00 | 983.00 | 983.00 | -0.20% | 30,950 |
| Oct 22, 2025 | 975.00 | 995.00 | 973.00 | 985.00 | 985.00 | 1.86% | 43,029 |
| Oct 21, 2025 | 953.00 | 969.90 | 953.00 | 967.00 | 967.00 | 2.20% | 9,042 |
| Oct 20, 2025 | 940.00 | 949.00 | 935.00 | 946.20 | 946.20 | 2.85% | 11,931 |
| Oct 17, 2025 | 910.00 | 920.00 | 910.00 | 920.00 | 920.00 | 1.10% | 18,281 |
| Oct 16, 2025 | 915.00 | 919.40 | 902.10 | 910.00 | 910.00 | 0.69% | 22,529 |
| Oct 15, 2025 | 910.10 | 926.00 | 896.00 | 903.80 | 903.80 | -1.65% | 48,750 |
| Oct 14, 2025 | 947.60 | 948.90 | 919.00 | 919.00 | 919.00 | -1.30% | 36,770 |
| Oct 13, 2025 | 935.00 | 949.90 | 931.10 | 931.10 | 931.10 | -0.42% | 11,012 |
| Oct 10, 2025 | 930.00 | 935.00 | 920.00 | 935.00 | 935.00 | 1.41% | 24,206 |
| Oct 9, 2025 | 939.10 | 944.00 | 922.00 | 922.00 | 922.00 | -1.44% | 9,100 |
| Oct 8, 2025 | 953.00 | 953.00 | 930.00 | 935.50 | 935.50 | -1.53% | 18,665 |
| Oct 7, 2025 | 956.00 | 969.70 | 950.00 | 950.00 | 950.00 | - | 10,295 |
| Oct 6, 2025 | 950.00 | 969.90 | 950.00 | 950.00 | 950.00 | 1.50% | 26,100 |
| Oct 3, 2025 | 946.00 | 955.00 | 935.00 | 936.00 | 936.00 | 2.30% | 46,670 |
| Oct 2, 2025 | 900.00 | 950.00 | 852.00 | 915.00 | 915.00 | 0.55% | 68,308 |
| Oct 1, 2025 | 930.00 | 938.10 | 910.00 | 910.00 | 910.00 | -4.21% | 43,835 |
| Sep 30, 2025 | 955.00 | 956.00 | 900.00 | 950.00 | 950.00 | -0.52% | 128,967 |
| Sep 29, 2025 | 962.10 | 990.00 | 953.00 | 955.00 | 955.00 | -0.52% | 68,919 |
| Sep 26, 2025 | 963.00 | 975.00 | 954.00 | 960.00 | 960.00 | -0.10% | 59,297 |
| Sep 25, 2025 | 979.00 | 979.00 | 939.00 | 961.00 | 961.00 | -1.16% | 42,252 |
| Sep 24, 2025 | 995.00 | 995.00 | 971.50 | 972.30 | 972.30 | -1.69% | 41,392 |
| Sep 23, 2025 | 991.00 | 999.80 | 981.10 | 989.00 | 989.00 | -0.10% | 27,999 |
| Sep 22, 2025 | 997.00 | 999.90 | 990.00 | 990.00 | 990.00 | -0.70% | 61,187 |
| Sep 19, 2025 | 999.90 | 999.90 | 985.00 | 997.00 | 997.00 | 0.20% | 25,840 |
| Sep 18, 2025 | 976.00 | 997.00 | 976.00 | 995.00 | 995.00 | 2.57% | 19,490 |
| Sep 17, 2025 | 970.00 | 979.50 | 969.00 | 970.10 | 970.10 | -0.21% | 75,964 |
| Sep 16, 2025 | 980.00 | 984.00 | 970.00 | 972.10 | 972.10 | -0.20% | 27,377 |
| Sep 15, 2025 | 993.00 | 998.00 | 974.00 | 974.00 | 974.00 | -1.27% | 15,004 |
| Sep 12, 2025 | 982.00 | 993.00 | 970.00 | 986.50 | 986.50 | 0.66% | 131,345 |
| Sep 11, 2025 | 990.00 | 990.00 | 975.10 | 980.00 | 980.00 | -0.51% | 40,591 |
| Sep 10, 2025 | 980.00 | 993.00 | 980.00 | 985.00 | 985.00 | 1.55% | 28,979 |
| Sep 9, 2025 | 997.00 | 1,000.00 | 969.00 | 970.00 | 970.00 | -2.71% | 30,844 |
| Sep 8, 2025 | 1,002.00 | 1,007.00 | 996.10 | 997.00 | 997.00 | -0.40% | 27,528 |
| Sep 4, 2025 | 1,000.00 | 1,009.00 | 999.00 | 1,001.00 | 1,001.00 | 0.10% | 16,431 |
| Sep 3, 2025 | 1,009.00 | 1,010.00 | 999.10 | 1,000.00 | 1,000.00 | - | 95,606 |
| Sep 2, 2025 | 985.00 | 1,018.00 | 976.00 | 1,000.00 | 1,000.00 | 2.35% | 47,511 |
| Sep 1, 2025 | 984.00 | 985.00 | 972.00 | 977.00 | 977.00 | 0.51% | 25,915 |
| Aug 29, 2025 | 987.00 | 989.00 | 972.00 | 972.00 | 972.00 | -1.57% | 79,807 |
| Aug 28, 2025 | 990.00 | 999.90 | 983.00 | 987.50 | 987.50 | 0.25% | 47,716 |
| Aug 27, 2025 | 979.00 | 989.00 | 970.00 | 985.00 | 985.00 | 3.56% | 46,366 |
| Aug 26, 2025 | 939.10 | 955.00 | 935.10 | 951.10 | 951.10 | 1.40% | 88,961 |
| Aug 25, 2025 | 939.00 | 939.00 | 935.00 | 938.00 | 938.00 | 0.11% | 16,814 |
| Aug 22, 2025 | 930.00 | 937.00 | 930.00 | 937.00 | 937.00 | 0.75% | 8,542 |
| Aug 19, 2025 | 938.10 | 939.00 | 930.00 | 930.00 | 930.00 | -1.36% | 16,757 |
| Aug 18, 2025 | 944.00 | 944.00 | 937.00 | 942.80 | 942.80 | -0.13% | 4,722 |
| Aug 15, 2025 | 950.00 | 950.00 | 940.00 | 944.00 | 944.00 | 0.29% | 20,052 |
| Aug 13, 2025 | 944.00 | 950.00 | 940.00 | 941.30 | 941.30 | -0.29% | 11,991 |
| Aug 12, 2025 | 930.00 | 948.00 | 929.50 | 944.00 | 944.00 | 1.94% | 25,884 |
| Aug 11, 2025 | 918.00 | 926.00 | 910.00 | 926.00 | 926.00 | 1.42% | 20,566 |
| Aug 8, 2025 | 911.90 | 915.00 | 910.20 | 913.00 | 913.00 | 0.12% | 35,102 |
| Aug 7, 2025 | 910.00 | 918.80 | 906.00 | 911.90 | 911.90 | 0.21% | 27,470 |
| Aug 6, 2025 | 909.00 | 910.00 | 902.00 | 910.00 | 910.00 | 0.44% | 46,262 |
| Aug 5, 2025 | 910.00 | 910.00 | 905.00 | 906.00 | 906.00 | -0.11% | 28,225 |
| Aug 4, 2025 | 912.50 | 914.90 | 905.00 | 907.00 | 907.00 | 0.17% | 22,014 |
| Aug 1, 2025 | 914.00 | 918.90 | 888.00 | 905.50 | 905.50 | -0.39% | 46,183 |
| Jul 31, 2025 | 899.80 | 917.00 | 892.00 | 909.00 | 909.00 | 2.94% | 69,954 |
| Jul 29, 2025 | 877.90 | 885.00 | 876.00 | 883.00 | 883.00 | 0.68% | 54,516 |
| Jul 28, 2025 | 880.00 | 880.00 | 874.50 | 877.00 | 877.00 | -0.34% | 59,664 |
| Jul 25, 2025 | 878.00 | 882.00 | 872.50 | 880.00 | 880.00 | 0.23% | 31,871 |
| Jul 24, 2025 | 878.00 | 879.00 | 870.00 | 878.00 | 878.00 | 0.92% | 13,793 |
| Jul 23, 2025 | 879.00 | 879.00 | 870.00 | 870.00 | 870.00 | -1.02% | 10,428 |
| Jul 22, 2025 | 879.00 | 882.00 | 876.00 | 879.00 | 879.00 | 0.80% | 16,089 |
| Jul 21, 2025 | 874.90 | 874.90 | 870.00 | 872.00 | 872.00 | 0.22% | 1,358 |
| Jul 18, 2025 | 874.90 | 874.90 | 861.00 | 870.10 | 870.10 | 0.13% | 27,061 |
| Jul 17, 2025 | 874.60 | 874.60 | 865.00 | 869.00 | 869.00 | -0.69% | 13,035 |
| Jul 16, 2025 | 870.00 | 880.00 | 866.50 | 875.00 | 865.50 | - | 20,970 |
| Jul 15, 2025 | 884.00 | 884.00 | 866.20 | 875.00 | 865.50 | -0.51% | 23,295 |
| Jul 14, 2025 | 888.00 | 888.00 | 875.10 | 879.50 | 869.95 | -0.96% | 14,846 |
| Jul 11, 2025 | 877.00 | 895.00 | 872.50 | 888.00 | 878.36 | 2.07% | 35,279 |
| Jul 10, 2025 | 870.00 | 876.00 | 860.00 | 870.00 | 860.55 | -0.57% | 12,801 |