Skip to main content
Societe Metallurgique d'Imiter société anonyme (CBSE:SMI)
Morocco flag Morocco · Delayed Price · Currency is MAD
6,498.00
-301.00 (-4.43%)
At close: Mar 6, 2026

CBSE:SMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20266,790.006,790.006,400.006,498.006,498.00-4.43%803
Mar 5, 20266,969.006,969.006,799.006,799.006,799.00-2.45%388
Mar 4, 20266,900.007,099.006,500.006,970.006,970.003.26%2,969
Mar 3, 20266,750.007,000.006,750.006,750.006,750.00-9.99%2,627
Mar 2, 20267,350.007,680.007,300.007,499.007,499.007.37%2,147
Feb 27, 20266,984.006,984.006,984.006,984.006,984.009.98%1,296
Feb 26, 20266,655.006,655.006,306.006,350.006,350.00-4.51%1,792
Feb 25, 20266,500.006,698.006,411.006,650.006,650.006.21%2,951
Feb 24, 20266,195.006,286.006,195.006,261.006,261.001.23%1,619
Feb 23, 20265,943.006,200.005,900.006,185.006,185.006.20%2,604
Feb 20, 20265,680.005,880.005,680.005,824.005,824.004.94%634
Feb 19, 20265,748.005,748.005,513.005,550.005,550.00-2.44%396
Feb 18, 20265,494.005,795.005,374.005,689.005,689.006.34%1,558
Feb 17, 20265,701.005,701.005,350.005,350.005,350.00-7.36%2,555
Feb 16, 20265,831.005,831.005,657.005,775.005,775.00-1.27%472
Feb 13, 20265,750.005,900.005,504.005,849.005,849.000.84%2,154
Feb 12, 20265,699.005,903.005,680.005,800.005,800.001.84%1,444
Feb 11, 20265,440.005,779.005,440.005,695.005,695.004.51%522
Feb 10, 20265,580.005,599.005,301.005,449.005,449.00-2.40%1,012
Feb 9, 20265,505.005,700.005,460.005,583.005,583.005.34%780
Feb 6, 20265,120.005,444.005,023.005,300.005,300.00-5.03%6,289
Feb 5, 20265,950.005,950.005,581.005,581.005,581.00-9.98%5,783
Feb 4, 20266,250.006,398.006,200.006,200.006,200.000.81%4,599
Feb 3, 20266,120.006,399.006,120.006,150.006,150.003.27%4,524
Feb 2, 20265,955.005,955.005,955.005,955.005,955.00-9.99%319
Jan 30, 20267,014.007,014.006,616.006,616.006,616.00-9.99%5,181
Jan 29, 20267,300.007,399.007,260.007,350.007,350.004.23%2,947
Jan 28, 20267,079.007,150.006,950.007,052.007,052.002.81%2,462
Jan 27, 20266,751.006,997.006,595.006,859.006,859.002.36%1,148
Jan 26, 20266,500.006,800.006,500.006,701.006,701.008.08%2,002
Jan 23, 20266,100.006,219.006,100.006,200.006,200.004.71%1,599
Jan 22, 20265,980.006,002.005,920.005,921.005,921.00-2.76%280
Jan 21, 20266,005.006,140.006,005.006,089.006,089.002.34%1,190
Jan 20, 20265,845.006,100.005,830.005,950.005,950.002.59%1,904
Jan 19, 20265,842.005,886.005,670.005,800.005,800.006.42%950
Jan 16, 20265,851.005,980.005,421.005,450.005,450.00-9.17%1,583
Jan 15, 20266,254.006,256.005,715.006,000.006,000.005.49%6,425
Jan 13, 20265,584.005,688.005,500.005,688.005,688.0010.00%7,637
Jan 12, 20264,881.005,171.004,881.005,171.005,171.0010.00%3,606
Jan 9, 20264,566.004,750.004,566.004,701.004,701.003.32%2,712
Jan 8, 20264,748.004,748.004,500.004,550.004,550.00-0.13%2,051
Jan 7, 20264,600.004,849.004,550.004,556.004,556.001.97%3,048
Jan 6, 20264,500.004,620.004,300.004,468.004,468.000.40%1,902
Jan 5, 20264,230.004,450.004,220.004,450.004,450.005.95%533
Jan 2, 20264,118.004,260.004,000.004,200.004,200.002.44%2,827
Dec 31, 20254,089.004,100.003,975.004,100.004,100.00-4,405
Dec 30, 20254,070.004,100.003,911.004,100.004,100.005.13%492
Dec 29, 20254,088.004,088.003,850.003,900.003,900.00-371
Dec 26, 20253,960.004,139.003,900.003,900.003,900.00-0.76%1,816
Dec 25, 20254,091.004,091.003,915.003,930.003,930.00-3.08%386
Dec 24, 20253,888.004,100.003,888.004,055.004,055.007.42%2,215
Dec 23, 20253,875.003,875.003,691.003,775.003,775.003.20%641
Dec 22, 20253,500.003,684.003,499.003,658.003,658.009.19%1,455
Dec 19, 20253,348.003,455.003,348.003,350.003,350.001.52%4,159
Dec 18, 20253,220.003,300.003,219.003,300.003,300.002.48%1,345
Dec 17, 20253,247.003,247.003,167.003,220.003,220.00-0.25%229
Dec 16, 20253,237.003,250.003,155.003,228.003,228.00-0.31%87
Dec 15, 20253,249.003,250.003,144.003,238.003,238.002.27%287
Dec 12, 20253,100.003,253.003,100.003,166.003,166.00-0.44%904
Dec 11, 20253,060.003,180.003,051.003,180.003,180.004.26%751
Dec 10, 20252,996.003,050.002,930.003,050.003,050.004.45%3,307
Dec 9, 20252,830.002,920.002,830.002,920.002,920.001.28%434
Dec 8, 20252,880.002,890.002,810.002,883.002,883.000.77%147
Dec 5, 20252,850.002,900.002,850.002,861.002,861.00-0.66%208
Dec 4, 20252,830.002,880.002,802.002,880.002,880.002.86%983
Dec 3, 20252,755.002,805.002,755.002,800.002,800.001.45%1,395
Dec 2, 20252,760.002,760.002,744.002,760.002,760.000.36%271
Dec 1, 20252,744.002,775.002,740.002,750.002,750.000.26%5,065
Nov 28, 20252,700.002,745.002,700.002,743.002,743.005.50%538
Nov 27, 20252,600.002,605.002,600.002,600.002,600.00-0.61%178
Nov 26, 20252,616.002,616.002,616.002,616.002,616.00-109
Nov 24, 20252,616.002,616.002,616.002,616.002,616.00-0.11%4
Nov 21, 20252,552.002,619.002,552.002,619.002,619.000.73%5
Nov 20, 20252,600.002,620.002,550.002,600.002,600.00-459
Nov 19, 20252,638.002,638.002,590.002,600.002,600.00-1.48%38
Nov 17, 20252,648.002,648.002,600.002,639.002,639.001.50%13
Nov 14, 20252,694.002,694.002,571.002,600.002,600.00-1.89%40
Nov 13, 20252,650.002,697.002,650.002,650.002,650.002.04%1,115
Nov 12, 20252,505.002,600.002,505.002,597.002,597.00-0.12%16
Nov 11, 20252,600.002,600.002,510.002,600.002,600.001.17%536
Nov 10, 20252,562.002,648.002,562.002,570.002,570.000.35%139
Nov 7, 20252,600.002,648.002,561.002,561.002,561.00-1.46%145
Nov 5, 20252,560.002,600.002,559.002,599.002,599.00-1.52%449
Nov 4, 20252,600.002,639.002,600.002,639.002,639.001.50%19
Nov 3, 20252,604.002,610.002,600.002,600.002,600.00-0.50%124
Oct 31, 20252,602.002,644.002,602.002,613.002,613.000.50%156
Oct 30, 20252,615.002,615.002,590.002,600.002,600.00-0.57%246
Oct 29, 20252,560.002,670.002,560.002,615.002,615.003.93%556
Oct 28, 20252,606.002,695.002,516.002,516.002,516.00-6.12%1,191
Oct 27, 20252,681.002,726.002,680.002,680.002,680.00-0.41%365
Oct 24, 20252,673.002,726.002,670.002,691.002,691.00-1.32%169
Oct 23, 20252,650.002,727.002,650.002,727.002,727.001.04%928
Oct 22, 20252,712.002,712.002,635.002,699.002,699.00-0.41%686
Oct 21, 20252,769.002,769.002,701.002,710.002,710.00-1.81%788
Oct 20, 20252,775.002,775.002,730.002,760.002,760.001.69%209
Oct 17, 20252,697.002,750.002,697.002,714.002,714.000.52%549
Oct 16, 20252,700.002,710.002,600.002,700.002,700.001.96%2,834
Oct 15, 20252,649.002,649.002,552.002,648.002,648.00-0.04%116
Oct 14, 20252,700.002,701.002,600.002,649.002,649.003.27%4,272
Oct 13, 20252,590.002,590.002,503.002,565.002,565.002.60%47