Risma (CBSE:RIS)
Morocco
· Delayed Price · Currency is MAD 383.00
0.00 (0.00%)
At close: Dec 5, 2025
Risma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 390.00 | 391.95 | 383.00 | 383.00 | 383.00 | - | 160 |
| Dec 4, 2025 | 391.95 | 392.00 | 383.00 | 383.00 | 383.00 | -0.01% | 327 |
| Dec 3, 2025 | 389.90 | 392.00 | 381.00 | 383.05 | 383.05 | -1.73% | 399 |
| Dec 2, 2025 | 390.00 | 390.00 | 389.80 | 389.80 | 389.80 | 2.55% | 20 |
| Dec 1, 2025 | 385.10 | 385.10 | 380.10 | 380.10 | 380.10 | -4.02% | 37 |
| Nov 28, 2025 | 385.00 | 396.00 | 385.00 | 396.00 | 396.00 | 2.80% | 1,698 |
| Nov 27, 2025 | 398.00 | 398.00 | 385.00 | 385.20 | 385.20 | -1.23% | 134 |
| Nov 26, 2025 | 385.05 | 390.00 | 385.00 | 390.00 | 390.00 | 0.03% | 505 |
| Nov 25, 2025 | 385.00 | 390.00 | 385.00 | 389.90 | 389.90 | 1.71% | 596 |
| Nov 24, 2025 | 384.00 | 384.00 | 370.00 | 383.35 | 383.35 | -0.43% | 29 |
| Nov 21, 2025 | 378.50 | 385.00 | 375.00 | 385.00 | 385.00 | 1.85% | 1,053 |
| Nov 20, 2025 | 394.00 | 394.00 | 361.60 | 378.00 | 378.00 | 1.59% | 200 |
| Nov 19, 2025 | 386.00 | 386.00 | 372.00 | 372.10 | 372.10 | -3.60% | 760 |
| Nov 17, 2025 | 397.90 | 397.90 | 386.00 | 386.00 | 386.00 | -0.52% | 773 |
| Nov 14, 2025 | 387.00 | 395.00 | 387.00 | 388.00 | 388.00 | -0.51% | 2,176 |
| Nov 13, 2025 | 390.10 | 398.90 | 390.00 | 390.00 | 390.00 | -2.26% | 659 |
| Nov 12, 2025 | 399.00 | 400.00 | 390.00 | 399.00 | 399.00 | 0.76% | 603 |
| Nov 11, 2025 | 401.00 | 405.00 | 396.00 | 396.00 | 396.00 | -3.63% | 716 |
| Nov 10, 2025 | 418.00 | 418.00 | 399.00 | 410.90 | 410.90 | -2.14% | 479 |
| Nov 7, 2025 | 390.50 | 419.90 | 390.20 | 419.90 | 419.90 | 7.65% | 4,232 |
| Nov 5, 2025 | 394.00 | 395.00 | 390.00 | 390.05 | 390.05 | -1.00% | 2,430 |
| Nov 4, 2025 | 401.00 | 412.95 | 389.80 | 394.00 | 394.00 | -5.97% | 11,161 |
| Nov 3, 2025 | 419.50 | 419.50 | 405.20 | 419.00 | 419.00 | - | 368 |
| Oct 31, 2025 | 414.00 | 419.00 | 409.00 | 419.00 | 419.00 | 1.21% | 2,335 |
| Oct 30, 2025 | 409.00 | 414.00 | 409.00 | 414.00 | 414.00 | - | 75 |
| Oct 29, 2025 | 412.00 | 415.00 | 406.00 | 414.00 | 414.00 | -0.24% | 66 |
| Oct 28, 2025 | 412.00 | 415.00 | 412.00 | 415.00 | 415.00 | - | 61 |
| Oct 27, 2025 | 415.00 | 415.05 | 415.00 | 415.00 | 415.00 | - | 1,617 |
| Oct 24, 2025 | 419.90 | 419.90 | 415.00 | 415.00 | 415.00 | -1.89% | 57 |
| Oct 23, 2025 | 421.00 | 423.00 | 410.00 | 423.00 | 423.00 | 0.69% | 11,086 |
| Oct 22, 2025 | 415.85 | 420.10 | 406.00 | 420.10 | 420.10 | 1.02% | 3,213 |
| Oct 21, 2025 | 418.00 | 418.05 | 415.00 | 415.85 | 415.85 | -0.96% | 637 |
| Oct 20, 2025 | 411.00 | 419.90 | 411.00 | 419.90 | 419.90 | -0.02% | 543 |
| Oct 17, 2025 | 400.00 | 420.00 | 400.00 | 420.00 | 420.00 | 3.70% | 2,357 |
| Oct 16, 2025 | 400.00 | 407.95 | 400.00 | 405.00 | 405.00 | 0.75% | 522 |
| Oct 15, 2025 | 398.00 | 407.85 | 387.00 | 402.00 | 402.00 | -1.69% | 740 |
| Oct 14, 2025 | 413.00 | 414.95 | 390.00 | 408.90 | 408.90 | 0.45% | 289 |
| Oct 13, 2025 | 415.00 | 415.00 | 407.05 | 407.05 | 407.05 | -1.92% | 22 |
| Oct 10, 2025 | 413.95 | 415.00 | 400.15 | 415.00 | 415.00 | 0.27% | 1,054 |
| Oct 9, 2025 | 410.00 | 414.95 | 410.00 | 413.90 | 413.90 | 2.15% | 232 |
| Oct 8, 2025 | 415.00 | 415.00 | 400.00 | 405.20 | 405.20 | -1.17% | 45,462 |
| Oct 7, 2025 | 413.00 | 413.00 | 410.00 | 410.00 | 410.00 | - | 14 |
| Oct 6, 2025 | 413.00 | 413.00 | 409.80 | 410.00 | 410.00 | - | 369 |
| Oct 3, 2025 | 395.00 | 410.00 | 395.00 | 410.00 | 410.00 | 5.13% | 2,588 |
| Oct 2, 2025 | 370.00 | 396.00 | 351.20 | 390.00 | 390.00 | 1.30% | 2,314 |
| Oct 1, 2025 | 409.95 | 409.95 | 382.50 | 385.00 | 385.00 | -6.09% | 1,607 |
| Sep 30, 2025 | 399.00 | 410.00 | 385.00 | 409.95 | 409.95 | 2.49% | 4,429 |
| Sep 29, 2025 | 399.00 | 409.00 | 395.10 | 400.00 | 400.00 | 2.56% | 10,448 |
| Sep 26, 2025 | 412.05 | 422.00 | 390.00 | 390.00 | 390.00 | -6.07% | 3,162 |
| Sep 25, 2025 | 427.90 | 427.95 | 415.20 | 415.20 | 415.20 | -2.99% | 158 |
| Sep 24, 2025 | 429.00 | 429.00 | 427.90 | 428.00 | 428.00 | -0.45% | 161 |
| Sep 23, 2025 | 424.10 | 431.00 | 424.10 | 429.95 | 429.95 | 0.22% | 6,593 |
| Sep 22, 2025 | 424.05 | 434.00 | 424.05 | 429.00 | 429.00 | -1.15% | 16,857 |
| Sep 19, 2025 | 424.00 | 434.00 | 420.00 | 434.00 | 434.00 | 2.36% | 3,815 |
| Sep 18, 2025 | 427.00 | 427.00 | 412.00 | 424.00 | 424.00 | -0.24% | 4,943 |
| Sep 17, 2025 | 407.00 | 425.00 | 407.00 | 425.00 | 425.00 | 2.41% | 176 |
| Sep 16, 2025 | 427.00 | 427.00 | 415.00 | 415.00 | 415.00 | -2.35% | 462 |
| Sep 15, 2025 | 430.00 | 434.95 | 422.00 | 425.00 | 425.00 | -0.70% | 650 |
| Sep 12, 2025 | 420.00 | 430.00 | 420.00 | 428.00 | 428.00 | - | 1,633 |
| Sep 11, 2025 | 428.00 | 428.00 | 424.10 | 428.00 | 428.00 | - | 91 |
| Sep 10, 2025 | 421.00 | 428.00 | 419.00 | 428.00 | 428.00 | 2.15% | 785 |
| Sep 9, 2025 | 425.00 | 426.95 | 419.00 | 419.00 | 419.00 | -1.41% | 443 |
| Sep 8, 2025 | 421.00 | 425.95 | 417.40 | 425.00 | 425.00 | -0.68% | 11,834 |
| Sep 4, 2025 | 421.75 | 428.00 | 421.70 | 427.90 | 427.90 | 1.88% | 1,547 |
| Sep 3, 2025 | 410.00 | 422.00 | 410.00 | 420.00 | 420.00 | 2.43% | 3,355 |
| Sep 2, 2025 | 400.00 | 410.05 | 400.00 | 410.05 | 410.05 | 3.03% | 3,533 |
| Sep 1, 2025 | 410.00 | 410.00 | 395.10 | 398.00 | 398.00 | -1.73% | 2,096 |
| Aug 29, 2025 | 415.00 | 415.00 | 401.25 | 405.00 | 405.00 | - | 335 |
| Aug 28, 2025 | 409.00 | 415.00 | 405.00 | 405.00 | 405.00 | -1.22% | 174 |
| Aug 27, 2025 | 418.00 | 418.00 | 405.00 | 410.00 | 410.00 | -1.20% | 323 |
| Aug 26, 2025 | 415.00 | 418.00 | 403.50 | 415.00 | 415.00 | - | 4,395 |
| Aug 25, 2025 | 385.00 | 415.00 | 385.00 | 415.00 | 415.00 | 5.02% | 5,188 |
| Aug 22, 2025 | 386.00 | 395.30 | 380.15 | 395.15 | 395.15 | 2.64% | 95 |
| Aug 19, 2025 | 397.00 | 398.90 | 380.05 | 385.00 | 385.00 | -0.79% | 1,107 |
| Aug 18, 2025 | 391.00 | 399.00 | 380.00 | 388.05 | 388.05 | -1.00% | 3,857 |
| Aug 15, 2025 | 381.00 | 393.90 | 381.00 | 391.95 | 391.95 | -0.01% | 360 |
| Aug 13, 2025 | 393.00 | 395.00 | 378.00 | 392.00 | 392.00 | -0.76% | 1,762 |
| Aug 12, 2025 | 374.00 | 399.00 | 374.00 | 395.00 | 395.00 | 5.90% | 2,239 |
| Aug 11, 2025 | 370.00 | 373.00 | 369.50 | 373.00 | 373.00 | 0.81% | 4,322 |
| Aug 8, 2025 | 370.00 | 372.90 | 365.10 | 370.00 | 370.00 | 1.37% | 2,134 |
| Aug 7, 2025 | 372.00 | 372.00 | 361.00 | 365.00 | 365.00 | -1.88% | 1,930 |
| Aug 6, 2025 | 373.00 | 373.00 | 370.50 | 372.00 | 372.00 | -0.27% | 413 |
| Aug 5, 2025 | 371.05 | 373.00 | 370.00 | 373.00 | 373.00 | -0.40% | 3,043 |
| Aug 4, 2025 | 374.00 | 374.50 | 370.00 | 374.50 | 374.50 | -0.13% | 1,152 |
| Aug 1, 2025 | 375.00 | 380.00 | 374.00 | 375.00 | 375.00 | 0.27% | 1,587 |
| Jul 31, 2025 | 372.00 | 380.00 | 372.00 | 374.00 | 374.00 | - | 3,115 |
| Jul 29, 2025 | 384.80 | 384.80 | 374.00 | 374.00 | 374.00 | -0.80% | 4,917 |
| Jul 28, 2025 | 375.00 | 380.00 | 374.90 | 377.00 | 377.00 | 0.56% | 2,122 |
| Jul 25, 2025 | 373.00 | 375.00 | 368.00 | 374.90 | 374.90 | 2.71% | 10,252 |
| Jul 24, 2025 | 375.00 | 375.00 | 365.00 | 365.00 | 365.00 | -2.65% | 709 |
| Jul 23, 2025 | 388.00 | 388.00 | 374.95 | 374.95 | 374.95 | -2.61% | 1,817 |
| Jul 22, 2025 | 387.90 | 394.90 | 385.00 | 385.00 | 378.00 | 0.79% | 3,926 |
| Jul 21, 2025 | 374.90 | 386.00 | 372.00 | 382.00 | 375.05 | 4.09% | 2,647 |
| Jul 18, 2025 | 352.00 | 367.00 | 352.00 | 367.00 | 360.33 | 4.86% | 6,773 |
| Jul 17, 2025 | 341.20 | 350.00 | 341.20 | 350.00 | 343.64 | - | 338 |
| Jul 16, 2025 | 356.00 | 356.00 | 348.00 | 350.00 | 343.64 | -1.41% | 2,470 |
| Jul 15, 2025 | 346.20 | 358.00 | 346.20 | 355.00 | 348.55 | -1.09% | 317 |
| Jul 14, 2025 | 357.05 | 358.90 | 350.65 | 358.90 | 352.37 | -0.03% | 390 |
| Jul 11, 2025 | 356.90 | 360.00 | 355.00 | 359.00 | 352.47 | 0.98% | 2,938 |
| Jul 10, 2025 | 350.00 | 357.00 | 350.00 | 355.50 | 349.04 | 0.42% | 2,684 |