Société Maghrébine de Monétique (CBSE:S2M)
Morocco
· Delayed Price · Currency is MAD 597.50
+2.50 (0.42%)
At close: Apr 28, 2026
CBSE:S2M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 597.50 | 597.50 | 597.00 | 597.50 | 597.50 | 0.42% | 16 |
| Apr 27, 2026 | 607.80 | 607.90 | 572.70 | 595.00 | 595.00 | -0.83% | 238 |
| Apr 24, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | -1.30% | 7 |
| Apr 23, 2026 | 607.90 | 607.90 | 607.90 | 607.90 | 607.90 | 0.15% | 4 |
| Apr 22, 2026 | 609.00 | 609.00 | 600.00 | 607.00 | 607.00 | 0.33% | 26 |
| Apr 21, 2026 | 605.00 | 611.00 | 605.00 | 605.00 | 605.00 | -0.82% | 227 |
| Apr 20, 2026 | 617.00 | 617.00 | 607.00 | 610.00 | 610.00 | 0.83% | 161 |
| Apr 17, 2026 | 589.00 | 630.00 | 589.00 | 605.00 | 605.00 | 3.42% | 2,205 |
| Apr 16, 2026 | 590.00 | 590.00 | 571.00 | 585.00 | 585.00 | - | 133 |
| Apr 15, 2026 | 569.90 | 585.00 | 569.90 | 585.00 | 585.00 | 4.46% | 1,510 |
| Apr 10, 2026 | 540.00 | 570.90 | 540.00 | 560.00 | 560.00 | - | 63 |
| Apr 9, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | -1.84% | 12 |
| Apr 8, 2026 | 540.00 | 575.00 | 540.00 | 570.50 | 570.50 | 8.46% | 86 |
| Apr 7, 2026 | 569.00 | 569.00 | 525.00 | 526.00 | 526.00 | -4.19% | 111 |
| Apr 6, 2026 | 557.00 | 557.00 | 549.00 | 549.00 | 549.00 | -1.79% | 14 |
| Apr 3, 2026 | 520.00 | 559.00 | 516.00 | 559.00 | 559.00 | 7.50% | 14 |
| Apr 2, 2026 | 549.00 | 549.00 | 520.00 | 520.00 | 520.00 | -2.80% | 323 |
| Apr 1, 2026 | 550.00 | 569.00 | 535.00 | 535.00 | 535.00 | -2.73% | 1,176 |
| Mar 31, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | -0.90% | 102 |
| Mar 30, 2026 | 537.00 | 555.00 | 537.00 | 555.00 | 555.00 | - | 128 |
| Mar 27, 2026 | 554.00 | 555.00 | 554.00 | 555.00 | 555.00 | 2.78% | 913 |
| Mar 26, 2026 | 540.00 | 550.00 | 540.00 | 540.00 | 540.00 | - | 593 |
| Mar 25, 2026 | 548.10 | 548.10 | 540.00 | 540.00 | 540.00 | -1.60% | 276 |
| Mar 24, 2026 | 531.00 | 550.00 | 531.00 | 548.80 | 548.80 | 3.55% | 151 |
| Mar 19, 2026 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | -3.64% | 8 |
| Mar 18, 2026 | 535.00 | 550.00 | 535.00 | 550.00 | 550.00 | - | 200 |
| Mar 17, 2026 | 550.00 | 550.00 | 549.00 | 550.00 | 550.00 | 7.19% | 219 |
| Mar 16, 2026 | 513.10 | 513.10 | 513.10 | 513.10 | 513.10 | -1.52% | 1 |
| Mar 13, 2026 | 523.00 | 523.00 | 520.00 | 521.00 | 521.00 | 0.19% | 1,143 |
| Mar 12, 2026 | 530.00 | 530.00 | 520.00 | 520.00 | 520.00 | -3.70% | 9 |
| Mar 9, 2026 | 550.00 | 550.00 | 540.00 | 540.00 | 540.00 | -3.38% | 48 |
| Mar 6, 2026 | 559.00 | 559.00 | 512.10 | 558.90 | 558.90 | 0.16% | 5,527 |
| Mar 5, 2026 | 544.00 | 558.00 | 544.00 | 558.00 | 558.00 | 2.39% | 44 |
| 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 |