Société d'Exploitation des Ports (CBSE:MSA)
Morocco
· Delayed Price · Currency is MAD 859.00
-1.00 (-0.12%)
At close: Apr 28, 2026
CBSE:MSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 869.90 | 869.90 | 859.00 | 859.00 | 859.00 | -0.12% | 186,896 |
| Apr 27, 2026 | 869.00 | 877.00 | 860.00 | 860.00 | 860.00 | -1.02% | 6,000 |
| Apr 24, 2026 | 873.00 | 884.60 | 868.90 | 868.90 | 868.90 | -1.82% | 46,376 |
| Apr 23, 2026 | 890.50 | 896.00 | 880.00 | 885.00 | 885.00 | -0.56% | 21,623 |
| Apr 22, 2026 | 892.00 | 900.00 | 890.00 | 890.00 | 890.00 | -1.11% | 25,132 |
| Apr 21, 2026 | 882.00 | 914.90 | 882.00 | 900.00 | 900.00 | 1.75% | 47,981 |
| Apr 20, 2026 | 869.10 | 885.00 | 855.00 | 884.50 | 884.50 | -1.17% | 8,725 |
| Apr 17, 2026 | 854.00 | 914.00 | 845.10 | 895.00 | 895.00 | 5.27% | 147,638 |
| Apr 16, 2026 | 849.90 | 853.00 | 847.10 | 850.20 | 850.20 | 0.73% | 13,244 |
| Apr 15, 2026 | 838.10 | 855.00 | 838.10 | 844.00 | 844.00 | 0.72% | 51,669 |
| Apr 14, 2026 | 817.00 | 842.00 | 816.30 | 838.00 | 838.00 | 2.82% | 73,388 |
| Apr 13, 2026 | 800.00 | 819.00 | 800.00 | 815.00 | 815.00 | -2.04% | 21,632 |
| Apr 10, 2026 | 815.00 | 832.00 | 815.00 | 832.00 | 832.00 | 1.79% | 34,384 |
| Apr 9, 2026 | 840.00 | 840.00 | 813.00 | 817.40 | 817.40 | -0.20% | 14,562 |
| Apr 8, 2026 | 803.00 | 819.00 | 800.00 | 819.00 | 819.00 | 6.36% | 82,513 |
| Apr 7, 2026 | 785.00 | 785.00 | 770.00 | 770.00 | 770.00 | - | 5,216 |
| Apr 6, 2026 | 780.00 | 790.00 | 770.00 | 770.00 | 770.00 | -0.65% | 65,244 |
| Apr 3, 2026 | 787.00 | 790.00 | 775.00 | 775.00 | 775.00 | -0.90% | 51,844 |
| Apr 2, 2026 | 785.00 | 791.00 | 775.00 | 782.00 | 782.00 | -0.76% | 21,032 |
| Apr 1, 2026 | 780.10 | 794.10 | 780.10 | 788.00 | 788.00 | 3.02% | 15,562 |
| Mar 31, 2026 | 780.00 | 780.00 | 760.00 | 764.90 | 764.90 | -1.43% | 3,664 |
| Mar 30, 2026 | 777.00 | 788.00 | 776.00 | 776.00 | 776.00 | 1.84% | 1,347 |
| Mar 27, 2026 | 803.00 | 803.00 | 762.00 | 762.00 | 762.00 | -2.33% | 27,113 |
| Mar 26, 2026 | 795.00 | 825.00 | 780.20 | 780.20 | 780.20 | -3.08% | 11,876 |
| Mar 25, 2026 | 794.00 | 805.00 | 790.50 | 805.00 | 805.00 | 3.87% | 4,350 |
| Mar 24, 2026 | 783.00 | 791.00 | 775.00 | 775.00 | 775.00 | - | 17,083 |
| Mar 19, 2026 | 775.00 | 779.00 | 766.00 | 775.00 | 775.00 | -1.41% | 49,588 |
| Mar 18, 2026 | 765.00 | 796.00 | 765.00 | 786.10 | 786.10 | 4.12% | 34,593 |
| Mar 17, 2026 | 765.00 | 765.00 | 755.00 | 755.00 | 755.00 | 0.67% | 32,580 |
| Mar 16, 2026 | 755.00 | 755.00 | 747.10 | 750.00 | 750.00 | 0.27% | 36,081 |
| Mar 13, 2026 | 764.00 | 764.00 | 747.00 | 748.00 | 748.00 | -0.78% | 58,896 |
| Mar 12, 2026 | 760.00 | 760.00 | 753.00 | 753.90 | 753.90 | 0.12% | 53,391 |
| Mar 11, 2026 | 770.00 | 770.00 | 745.00 | 753.00 | 753.00 | 0.40% | 33,505 |
| Mar 10, 2026 | 775.00 | 775.00 | 750.00 | 750.00 | 750.00 | 1.35% | 55,608 |
| Mar 9, 2026 | 760.00 | 760.00 | 740.00 | 740.00 | 740.00 | -2.63% | 23,181 |
| Mar 6, 2026 | 788.00 | 788.00 | 756.00 | 760.00 | 760.00 | 0.68% | 92,912 |
| Mar 5, 2026 | 748.80 | 759.00 | 740.00 | 754.90 | 754.90 | 4.85% | 134,894 |
| Mar 4, 2026 | 730.00 | 759.00 | 720.00 | 720.00 | 720.00 | 2.55% | 95,167 |
| Mar 3, 2026 | 780.00 | 780.00 | 702.10 | 702.10 | 702.10 | -9.99% | 121,601 |
| Mar 2, 2026 | 798.00 | 798.00 | 770.00 | 780.00 | 780.00 | -6.02% | 51,638 |
| Feb 27, 2026 | 884.00 | 884.00 | 830.00 | 830.00 | 830.00 | -5.47% | 69,499 |
| Feb 26, 2026 | 890.00 | 890.00 | 878.00 | 878.00 | 878.00 | -0.79% | 24,162 |
| Feb 25, 2026 | 905.00 | 905.00 | 885.00 | 885.00 | 885.00 | -0.45% | 9,313 |
| Feb 24, 2026 | 900.00 | 900.10 | 889.00 | 889.00 | 889.00 | -1.22% | 20,368 |
| Feb 23, 2026 | 907.00 | 907.00 | 900.00 | 900.00 | 900.00 | -0.55% | 9,063 |
| Feb 20, 2026 | 907.40 | 907.70 | 898.00 | 905.00 | 905.00 | -0.26% | 48,381 |
| Feb 19, 2026 | 909.00 | 912.00 | 905.00 | 907.40 | 907.40 | 0.04% | 7,208 |
| Feb 18, 2026 | 912.00 | 915.00 | 902.00 | 907.00 | 907.00 | -0.66% | 14,250 |
| Feb 17, 2026 | 914.00 | 915.00 | 911.00 | 913.00 | 913.00 | -1.30% | 10,033 |
| Feb 16, 2026 | 914.00 | 925.00 | 902.00 | 925.00 | 925.00 | 2.78% | 27,504 |
| Feb 13, 2026 | 915.00 | 915.00 | 900.00 | 900.00 | 900.00 | -0.99% | 49,283 |
| Feb 12, 2026 | 900.00 | 909.00 | 897.00 | 909.00 | 909.00 | 1.34% | 27,641 |
| Feb 11, 2026 | 900.00 | 900.00 | 891.00 | 897.00 | 897.00 | 0.90% | 2,073 |
| Feb 10, 2026 | 900.00 | 900.00 | 883.00 | 889.00 | 889.00 | 0.68% | 16,221 |
| Feb 9, 2026 | 919.00 | 919.00 | 883.00 | 883.00 | 883.00 | -2.00% | 8,139 |
| Feb 6, 2026 | 885.00 | 910.00 | 871.00 | 901.00 | 901.00 | 1.35% | 60,145 |
| Feb 5, 2026 | 910.00 | 914.90 | 889.00 | 889.00 | 889.00 | -2.84% | 33,270 |
| Feb 4, 2026 | 930.00 | 934.80 | 912.00 | 915.00 | 915.00 | -1.08% | 14,317 |
| Feb 3, 2026 | 932.00 | 937.90 | 925.00 | 925.00 | 925.00 | -1.49% | 6,774 |
| Feb 2, 2026 | 920.00 | 939.00 | 911.00 | 939.00 | 939.00 | 0.75% | 11,031 |
| Jan 30, 2026 | 948.00 | 948.00 | 931.20 | 932.00 | 932.00 | -1.79% | 12,078 |
| Jan 29, 2026 | 950.00 | 952.00 | 932.00 | 949.00 | 949.00 | 0.96% | 14,107 |
| Jan 28, 2026 | 915.00 | 940.00 | 915.00 | 940.00 | 940.00 | 3.27% | 28,577 |
| Jan 27, 2026 | 905.00 | 914.00 | 900.00 | 910.20 | 910.20 | 1.25% | 24,495 |
| Jan 26, 2026 | 920.00 | 920.00 | 895.10 | 899.00 | 899.00 | -2.29% | 21,522 |
| Jan 23, 2026 | 939.90 | 940.00 | 920.10 | 920.10 | 920.10 | -0.52% | 35,442 |
| Jan 22, 2026 | 935.00 | 946.00 | 921.00 | 924.90 | 924.90 | 0.64% | 8,086 |
| Jan 21, 2026 | 948.00 | 948.00 | 919.00 | 919.00 | 919.00 | -1.08% | 6,640 |
| Jan 20, 2026 | 940.00 | 948.90 | 920.00 | 929.00 | 929.00 | -1.38% | 6,148 |
| Jan 19, 2026 | 954.00 | 954.00 | 931.00 | 942.00 | 942.00 | -1.35% | 6,454 |
| Jan 16, 2026 | 964.00 | 964.00 | 950.00 | 954.90 | 954.90 | 0.51% | 23,642 |
| Jan 15, 2026 | 980.00 | 980.00 | 950.10 | 950.10 | 950.10 | -2.05% | 15,489 |
| Jan 13, 2026 | 984.00 | 984.00 | 970.00 | 970.00 | 970.00 | -1.02% | 13,081 |
| Jan 12, 2026 | 975.00 | 980.00 | 975.00 | 980.00 | 980.00 | -0.51% | 13,489 |
| Jan 9, 2026 | 972.90 | 986.00 | 972.00 | 985.00 | 985.00 | 1.23% | 49,164 |
| Jan 8, 2026 | 985.80 | 985.80 | 971.00 | 973.00 | 973.00 | -1.30% | 11,765 |
| Jan 7, 2026 | 989.90 | 989.90 | 972.20 | 985.80 | 985.80 | -0.12% | 8,562 |
| Jan 6, 2026 | 990.00 | 993.00 | 970.00 | 987.00 | 987.00 | -0.30% | 16,027 |
| Jan 5, 2026 | 965.00 | 990.00 | 950.00 | 990.00 | 990.00 | 2.47% | 31,426 |
| Jan 2, 2026 | 951.00 | 966.10 | 936.00 | 966.10 | 966.10 | 1.69% | 34,354 |
| Dec 31, 2025 | 968.00 | 968.00 | 940.00 | 950.00 | 950.00 | 0.11% | 15,522 |
| Dec 30, 2025 | 950.00 | 960.00 | 930.00 | 949.00 | 949.00 | 1.28% | 306,398 |
| Dec 29, 2025 | 959.00 | 974.00 | 930.00 | 937.00 | 937.00 | -1.88% | 28,901 |
| Dec 26, 2025 | 973.20 | 973.20 | 955.00 | 955.00 | 955.00 | -1.87% | 228,316 |
| Dec 25, 2025 | 981.20 | 981.20 | 973.10 | 973.20 | 973.20 | -0.69% | 21,421 |
| Dec 24, 2025 | 980.00 | 981.90 | 971.00 | 980.00 | 980.00 | 0.10% | 12,140 |
| Dec 23, 2025 | 975.00 | 982.00 | 961.00 | 979.00 | 979.00 | 0.51% | 290,914 |
| Dec 22, 2025 | 985.00 | 985.00 | 974.00 | 974.00 | 974.00 | -1.61% | 2,280 |
| Dec 19, 2025 | 990.00 | 990.00 | 972.00 | 989.90 | 989.90 | 0.81% | 64,578 |
| Dec 18, 2025 | 995.90 | 996.00 | 981.90 | 981.90 | 981.90 | -0.31% | 58,655 |
| Dec 17, 2025 | 982.00 | 990.00 | 980.00 | 985.00 | 985.00 | 0.31% | 18,901 |
| Dec 16, 2025 | 977.00 | 999.90 | 977.00 | 982.00 | 982.00 | 1.39% | 113,909 |
| Dec 15, 2025 | 966.20 | 968.90 | 955.60 | 968.50 | 968.50 | 0.33% | 11,393 |
| Dec 12, 2025 | 959.90 | 969.00 | 955.00 | 965.30 | 965.30 | 1.07% | 15,067 |
| Dec 11, 2025 | 959.90 | 959.90 | 942.00 | 955.10 | 955.10 | -0.41% | 37,019 |
| Dec 10, 2025 | 950.20 | 960.00 | 950.20 | 959.00 | 959.00 | -0.09% | 552 |
| Dec 9, 2025 | 938.00 | 960.00 | 938.00 | 959.90 | 959.90 | 2.66% | 1,619 |
| Dec 8, 2025 | 952.40 | 952.40 | 935.00 | 935.00 | 935.00 | -1.83% | 4,533 |
| 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 |