Société Maghrébine de Monétique (CBSE:S2M)
Morocco
· Delayed Price · Currency is MAD 558.00
+13.00 (2.39%)
At close: Mar 5, 2026
CBSE:S2M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 503.00 | 545.00 | 500.00 | 545.00 | 545.00 | 1.87% | 192 |
| Mar 3, 2026 | 527.00 | 535.00 | 512.00 | 535.00 | 535.00 | 0.94% | 127 |
| Mar 2, 2026 | 511.20 | 530.00 | 511.20 | 530.00 | 530.00 | -6.67% | 501 |
| Feb 27, 2026 | 567.90 | 567.90 | 567.90 | 567.90 | 567.90 | 5.17% | 4 |
| Feb 25, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | -1.46% | 1 |
| Feb 23, 2026 | 549.00 | 549.00 | 548.00 | 548.00 | 548.00 | 0.48% | 185 |
| Feb 20, 2026 | 550.00 | 550.00 | 545.40 | 545.40 | 545.40 | -0.84% | 22 |
| Feb 19, 2026 | 560.00 | 560.00 | 550.00 | 550.00 | 550.00 | -1.79% | 250 |
| Feb 18, 2026 | 569.00 | 569.00 | 560.00 | 560.00 | 560.00 | 3.70% | 94 |
| Feb 17, 2026 | 560.00 | 560.00 | 540.00 | 540.00 | 540.00 | -5.26% | 461 |
| Feb 16, 2026 | 570.00 | 570.00 | 565.00 | 570.00 | 570.00 | -1.72% | 785 |
| Feb 13, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0.87% | 60 |
| Feb 12, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | -0.69% | 5 |
| Feb 11, 2026 | 560.00 | 579.00 | 550.00 | 579.00 | 579.00 | 5.27% | 65 |
| Feb 10, 2026 | 551.00 | 551.00 | 545.00 | 550.00 | 550.00 | -5.14% | 121 |
| Feb 9, 2026 | 579.80 | 579.80 | 579.80 | 579.80 | 579.80 | 4.28% | 20 |
| Feb 6, 2026 | 556.00 | 557.00 | 550.50 | 556.00 | 556.00 | - | 232 |
| Feb 5, 2026 | 557.00 | 560.00 | 556.00 | 556.00 | 556.00 | -3.97% | 377 |
| Feb 4, 2026 | 570.00 | 579.00 | 570.00 | 579.00 | 579.00 | 1.58% | 20 |
| Feb 2, 2026 | 560.00 | 570.00 | 556.00 | 570.00 | 570.00 | 1.32% | 98 |
| Jan 30, 2026 | 562.60 | 562.60 | 562.60 | 562.60 | 562.60 | -2.98% | 2 |
| Jan 29, 2026 | 588.00 | 588.00 | 552.20 | 579.90 | 579.90 | -0.02% | 94 |
| Jan 28, 2026 | 579.00 | 580.00 | 579.00 | 580.00 | 580.00 | 2.65% | 5 |
| Jan 27, 2026 | 551.20 | 565.00 | 551.10 | 565.00 | 565.00 | 2.52% | 191 |
| Jan 26, 2026 | 565.00 | 565.00 | 550.00 | 551.10 | 551.10 | -4.98% | 82 |
| Jan 23, 2026 | 565.00 | 580.00 | 565.00 | 580.00 | 580.00 | -1.36% | 119 |
| Jan 22, 2026 | 560.00 | 598.00 | 560.00 | 588.00 | 588.00 | 5.17% | 65 |
| Jan 21, 2026 | 560.00 | 560.00 | 559.10 | 559.10 | 559.10 | -0.16% | 109 |
| Jan 20, 2026 | 575.10 | 575.10 | 560.00 | 560.00 | 560.00 | -2.27% | 1,472 |
| Jan 19, 2026 | 590.00 | 590.00 | 573.00 | 573.00 | 573.00 | -1.21% | 159 |
| Jan 16, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | -0.85% | 33 |
| Jan 15, 2026 | 575.60 | 590.00 | 575.10 | 585.00 | 585.00 | 1.74% | 140 |
| Jan 13, 2026 | 597.00 | 597.00 | 575.00 | 575.00 | 575.00 | -0.86% | 235 |
| Jan 12, 2026 | 582.00 | 590.00 | 580.00 | 580.00 | 580.00 | -0.57% | 752 |
| Jan 9, 2026 | 589.00 | 590.00 | 583.30 | 583.30 | 583.30 | 0.05% | 346 |
| Jan 8, 2026 | 590.00 | 590.00 | 580.00 | 583.00 | 583.00 | -1.19% | 914 |
| Jan 7, 2026 | 578.50 | 590.00 | 578.50 | 590.00 | 590.00 | 2.08% | 85 |
| Jan 6, 2026 | 582.00 | 582.00 | 578.00 | 578.00 | 578.00 | -1.20% | 1,680 |
| Jan 5, 2026 | 580.00 | 590.00 | 580.00 | 585.00 | 585.00 | 0.52% | 240 |
| Jan 2, 2026 | 585.00 | 592.70 | 580.00 | 582.00 | 582.00 | -0.51% | 350 |
| Dec 31, 2025 | 593.60 | 593.60 | 585.00 | 585.00 | 585.00 | 0.52% | 28 |
| Dec 30, 2025 | 585.00 | 585.00 | 580.00 | 582.00 | 582.00 | -0.51% | 65 |
| Dec 29, 2025 | 596.80 | 596.80 | 575.20 | 585.00 | 585.00 | -2.17% | 22 |
| Dec 26, 2025 | 580.00 | 598.00 | 560.00 | 598.00 | 598.00 | 3.10% | 5,705 |
| Dec 25, 2025 | 572.00 | 600.00 | 572.00 | 580.00 | 580.00 | 1.22% | 238 |
| Dec 24, 2025 | 590.00 | 590.00 | 570.00 | 573.00 | 573.00 | -1.21% | 641 |
| Dec 23, 2025 | 580.10 | 580.10 | 580.00 | 580.00 | 580.00 | -0.26% | 35 |
| Dec 22, 2025 | 580.00 | 582.00 | 580.00 | 581.50 | 581.50 | -2.10% | 45 |
| Dec 19, 2025 | 592.00 | 594.00 | 592.00 | 594.00 | 594.00 | -1.00% | 19 |
| Dec 18, 2025 | 590.50 | 600.00 | 590.50 | 600.00 | 600.00 | 1.35% | 18 |
| Dec 17, 2025 | 600.00 | 600.00 | 592.00 | 592.00 | 592.00 | 0.17% | 60 |
| Dec 16, 2025 | 613.90 | 613.90 | 591.00 | 591.00 | 591.00 | -1.34% | 51 |
| Dec 15, 2025 | 600.00 | 617.80 | 590.00 | 599.00 | 599.00 | -3.04% | 525 |
| Dec 12, 2025 | 620.00 | 620.00 | 617.80 | 617.80 | 617.80 | 2.97% | 60 |
| Dec 11, 2025 | 598.00 | 600.00 | 598.00 | 600.00 | 600.00 | 0.33% | 58 |
| Dec 10, 2025 | 580.00 | 598.00 | 580.00 | 598.00 | 598.00 | 3.80% | 62 |
| Dec 9, 2025 | 576.10 | 576.10 | 576.10 | 576.10 | 576.10 | 0.72% | 1 |
| Dec 5, 2025 | 572.00 | 572.00 | 572.00 | 572.00 | 572.00 | -4.01% | 2 |
| Dec 4, 2025 | 590.00 | 595.90 | 580.00 | 595.90 | 595.90 | 1.53% | 100 |
| Dec 3, 2025 | 595.90 | 595.90 | 585.00 | 586.90 | 586.90 | -1.77% | 27 |
| Dec 2, 2025 | 596.00 | 597.50 | 596.00 | 597.50 | 597.50 | 0.25% | 70 |
| Nov 28, 2025 | 577.60 | 596.00 | 577.60 | 596.00 | 596.00 | -0.28% | 5 |
| Nov 27, 2025 | 562.10 | 597.70 | 562.10 | 597.70 | 597.70 | 3.05% | 27 |
| Nov 26, 2025 | 572.00 | 580.00 | 572.00 | 580.00 | 580.00 | - | 100 |
| Nov 24, 2025 | 578.00 | 580.00 | 577.50 | 580.00 | 580.00 | 0.35% | 228 |
| Nov 21, 2025 | 577.00 | 585.00 | 577.00 | 578.00 | 578.00 | -0.34% | 7 |
| Nov 20, 2025 | 582.00 | 582.00 | 580.00 | 580.00 | 580.00 | -0.22% | 726 |
| Nov 19, 2025 | 591.10 | 600.00 | 581.20 | 581.30 | 581.30 | -1.66% | 727 |
| Nov 17, 2025 | 592.50 | 592.50 | 591.10 | 591.10 | 591.10 | -0.34% | 100 |
| Nov 14, 2025 | 594.00 | 594.00 | 593.10 | 593.10 | 593.10 | 0.19% | 36 |
| Nov 13, 2025 | 593.00 | 593.00 | 592.00 | 592.00 | 592.00 | - | 36 |
| Nov 12, 2025 | 619.80 | 619.80 | 592.00 | 592.00 | 592.00 | -5.13% | 14 |
| Nov 11, 2025 | 592.00 | 624.00 | 592.00 | 624.00 | 624.00 | 5.57% | 64 |
| Nov 10, 2025 | 600.80 | 600.80 | 590.00 | 591.10 | 591.10 | -3.10% | 709 |
| Nov 7, 2025 | 628.90 | 629.00 | 610.00 | 610.00 | 610.00 | -2.40% | 521 |
| Nov 5, 2025 | 635.00 | 635.00 | 611.10 | 625.00 | 625.00 | -0.29% | 192 |
| Nov 4, 2025 | 628.90 | 628.90 | 626.00 | 626.80 | 626.80 | 1.42% | 183 |
| Nov 3, 2025 | 620.00 | 629.00 | 618.00 | 618.00 | 618.00 | - | 574 |
| Oct 31, 2025 | 596.10 | 620.00 | 596.10 | 618.00 | 618.00 | 0.67% | 246 |
| Oct 30, 2025 | 614.90 | 614.90 | 591.00 | 613.90 | 613.90 | 0.15% | 445 |
| Oct 29, 2025 | 601.10 | 614.00 | 575.00 | 613.00 | 613.00 | 0.49% | 1,457 |
| Oct 28, 2025 | 614.90 | 614.90 | 605.00 | 610.00 | 610.00 | 0.16% | 340 |
| Oct 27, 2025 | 618.00 | 618.00 | 609.00 | 609.00 | 609.00 | -1.46% | 301 |
| Oct 24, 2025 | 615.00 | 618.00 | 615.00 | 618.00 | 618.00 | 0.65% | 485 |
| Oct 23, 2025 | 615.00 | 615.00 | 605.10 | 614.00 | 614.00 | -0.16% | 58 |
| Oct 22, 2025 | 615.00 | 615.00 | 612.00 | 615.00 | 615.00 | 2.50% | 117 |
| Oct 20, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 1.18% | 12 |
| Oct 17, 2025 | 600.00 | 600.00 | 593.00 | 593.00 | 593.00 | 0.51% | 10 |
| Oct 16, 2025 | 600.00 | 600.00 | 590.00 | 590.00 | 590.00 | 0.34% | 46 |
| Oct 15, 2025 | 589.50 | 589.50 | 588.00 | 588.00 | 588.00 | -0.17% | 47 |
| Oct 14, 2025 | 601.00 | 601.00 | 588.00 | 589.00 | 589.00 | -2.16% | 66 |
| Oct 13, 2025 | 602.00 | 603.00 | 602.00 | 602.00 | 602.00 | -2.90% | 226 |
| Oct 10, 2025 | 622.50 | 623.00 | 602.00 | 620.00 | 620.00 | -0.96% | 80 |
| Oct 7, 2025 | 600.00 | 628.40 | 600.00 | 626.00 | 626.00 | -0.40% | 212 |
| Oct 6, 2025 | 624.00 | 628.50 | 624.00 | 628.50 | 628.50 | 0.72% | 128 |
| Oct 3, 2025 | 610.00 | 629.50 | 610.00 | 624.00 | 624.00 | 4.70% | 210 |
| Oct 2, 2025 | 590.00 | 599.00 | 565.00 | 596.00 | 596.00 | -1.00% | 480 |
| Oct 1, 2025 | 629.00 | 629.00 | 602.00 | 602.00 | 602.00 | -4.03% | 135 |
| Sep 30, 2025 | 603.00 | 627.80 | 581.00 | 627.30 | 627.30 | 4.72% | 741 |
| Sep 29, 2025 | 625.00 | 625.00 | 599.00 | 599.00 | 599.00 | -4.92% | 397 |