Societe Metallurgique d'Imiter société anonyme (CBSE:SMI)
Morocco
· Delayed Price · Currency is MAD 8,899.00
+99.00 (1.13%)
At close: Apr 27, 2026
CBSE:SMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8,850.00 | 8,850.00 | 8,601.00 | 8,601.00 | 8,601.00 | -3.35% | 894 |
| Apr 27, 2026 | 8,810.00 | 9,000.00 | 8,810.00 | 8,899.00 | 8,899.00 | 1.13% | 49 |
| Apr 24, 2026 | 9,000.00 | 9,000.00 | 8,601.00 | 8,800.00 | 8,800.00 | -2.22% | 695 |
| Apr 23, 2026 | 9,040.00 | 9,150.00 | 8,970.00 | 9,000.00 | 9,000.00 | 0.45% | 1,007 |
| Apr 22, 2026 | 8,761.00 | 9,020.00 | 8,720.00 | 8,960.00 | 8,960.00 | 1.24% | 1,613 |
| Apr 21, 2026 | 8,900.00 | 8,900.00 | 8,646.00 | 8,850.00 | 8,850.00 | -0.20% | 384 |
| Apr 20, 2026 | 8,505.00 | 8,926.00 | 8,505.00 | 8,868.00 | 8,868.00 | -0.36% | 576 |
| Apr 17, 2026 | 8,423.00 | 9,250.00 | 8,423.00 | 8,900.00 | 8,900.00 | 2.89% | 2,796 |
| Apr 16, 2026 | 8,570.00 | 8,850.00 | 8,570.00 | 8,650.00 | 8,650.00 | -1.14% | 714 |
| Apr 15, 2026 | 8,985.00 | 8,985.00 | 8,302.00 | 8,750.00 | 8,750.00 | -2.62% | 2,374 |
| Apr 14, 2026 | 8,897.00 | 9,190.00 | 8,700.00 | 8,985.00 | 8,985.00 | 4.46% | 2,603 |
| Apr 13, 2026 | 7,851.00 | 8,779.00 | 7,851.00 | 8,601.00 | 8,601.00 | 4.38% | 3,739 |
| Apr 10, 2026 | 7,698.00 | 8,245.00 | 7,483.00 | 8,240.00 | 8,240.00 | 6.80% | 2,690 |
| Apr 9, 2026 | 7,415.00 | 7,715.00 | 7,312.00 | 7,715.00 | 7,715.00 | 1.97% | 553 |
| Apr 8, 2026 | 7,720.00 | 7,720.00 | 7,300.00 | 7,566.00 | 7,566.00 | 7.61% | 1,357 |
| Apr 7, 2026 | 7,720.00 | 8,100.00 | 7,030.00 | 7,031.00 | 7,031.00 | -8.69% | 3,124 |
| Apr 6, 2026 | 7,099.00 | 7,800.00 | 6,919.00 | 7,700.00 | 7,700.00 | 8.44% | 2,316 |
| Apr 3, 2026 | 6,598.00 | 7,101.00 | 6,598.00 | 7,101.00 | 7,101.00 | 8.53% | 4,152 |
| Apr 2, 2026 | 6,420.00 | 6,690.00 | 6,420.00 | 6,543.00 | 6,543.00 | -2.84% | 1,255 |
| Apr 1, 2026 | 6,200.00 | 6,734.00 | 6,200.00 | 6,734.00 | 6,734.00 | 10.00% | 4,496 |
| Mar 31, 2026 | 6,188.00 | 6,188.00 | 6,055.00 | 6,122.00 | 6,122.00 | 1.37% | 337 |
| Mar 30, 2026 | 5,995.00 | 6,100.00 | 5,962.00 | 6,039.00 | 6,039.00 | 3.76% | 474 |
| Mar 27, 2026 | 6,080.00 | 6,080.00 | 5,820.00 | 5,820.00 | 5,820.00 | -3.00% | 714 |
| Mar 26, 2026 | 5,950.00 | 6,090.00 | 5,811.00 | 6,000.00 | 6,000.00 | -1.88% | 807 |
| Mar 25, 2026 | 5,990.00 | 6,169.00 | 5,990.00 | 6,115.00 | 6,115.00 | 6.16% | 2,672 |
| Mar 24, 2026 | 5,762.00 | 5,820.00 | 5,626.00 | 5,760.00 | 5,760.00 | - | 1,241 |
| Mar 19, 2026 | 6,025.00 | 6,025.00 | 5,760.00 | 5,760.00 | 5,760.00 | -7.85% | 1,099 |
| Mar 18, 2026 | 6,400.00 | 6,490.00 | 6,200.00 | 6,251.00 | 6,251.00 | -3.83% | 535 |
| Mar 17, 2026 | 6,400.00 | 6,518.00 | 6,400.00 | 6,500.00 | 6,500.00 | 1.56% | 147 |
| Mar 16, 2026 | 6,251.00 | 6,400.00 | 6,160.00 | 6,400.00 | 6,400.00 | -3.03% | 353 |
| Mar 13, 2026 | 6,450.00 | 6,700.00 | 6,410.00 | 6,600.00 | 6,600.00 | 0.76% | 906 |
| Mar 12, 2026 | 6,530.00 | 6,600.00 | 6,460.00 | 6,550.00 | 6,550.00 | 0.91% | 400 |
| Mar 11, 2026 | 6,305.00 | 6,590.00 | 6,305.00 | 6,491.00 | 6,491.00 | -1.35% | 111 |
| Mar 10, 2026 | 6,600.00 | 6,626.00 | 6,500.00 | 6,580.00 | 6,580.00 | 9.21% | 2,011 |
| Mar 9, 2026 | 6,200.00 | 6,300.00 | 5,901.00 | 6,025.00 | 6,025.00 | -7.28% | 730 |
| Mar 6, 2026 | 6,790.00 | 6,790.00 | 6,400.00 | 6,498.00 | 6,498.00 | -4.43% | 803 |
| Mar 5, 2026 | 6,969.00 | 6,969.00 | 6,799.00 | 6,799.00 | 6,799.00 | -2.45% | 388 |
| Mar 4, 2026 | 6,900.00 | 7,099.00 | 6,500.00 | 6,970.00 | 6,970.00 | 3.26% | 2,969 |
| Mar 3, 2026 | 6,750.00 | 7,000.00 | 6,750.00 | 6,750.00 | 6,750.00 | -9.99% | 2,627 |
| Mar 2, 2026 | 7,350.00 | 7,680.00 | 7,300.00 | 7,499.00 | 7,499.00 | 7.37% | 2,147 |
| Feb 27, 2026 | 6,984.00 | 6,984.00 | 6,984.00 | 6,984.00 | 6,984.00 | 9.98% | 1,296 |
| Feb 26, 2026 | 6,655.00 | 6,655.00 | 6,306.00 | 6,350.00 | 6,350.00 | -4.51% | 1,792 |
| Feb 25, 2026 | 6,500.00 | 6,698.00 | 6,411.00 | 6,650.00 | 6,650.00 | 6.21% | 2,951 |
| Feb 24, 2026 | 6,195.00 | 6,286.00 | 6,195.00 | 6,261.00 | 6,261.00 | 1.23% | 1,619 |
| Feb 23, 2026 | 5,943.00 | 6,200.00 | 5,900.00 | 6,185.00 | 6,185.00 | 6.20% | 2,604 |
| Feb 20, 2026 | 5,680.00 | 5,880.00 | 5,680.00 | 5,824.00 | 5,824.00 | 4.94% | 634 |
| Feb 19, 2026 | 5,748.00 | 5,748.00 | 5,513.00 | 5,550.00 | 5,550.00 | -2.44% | 396 |
| Feb 18, 2026 | 5,494.00 | 5,795.00 | 5,374.00 | 5,689.00 | 5,689.00 | 6.34% | 1,558 |
| Feb 17, 2026 | 5,701.00 | 5,701.00 | 5,350.00 | 5,350.00 | 5,350.00 | -7.36% | 2,555 |
| Feb 16, 2026 | 5,831.00 | 5,831.00 | 5,657.00 | 5,775.00 | 5,775.00 | -1.27% | 472 |
| Feb 13, 2026 | 5,750.00 | 5,900.00 | 5,504.00 | 5,849.00 | 5,849.00 | 0.84% | 2,154 |
| Feb 12, 2026 | 5,699.00 | 5,903.00 | 5,680.00 | 5,800.00 | 5,800.00 | 1.84% | 1,444 |
| Feb 11, 2026 | 5,440.00 | 5,779.00 | 5,440.00 | 5,695.00 | 5,695.00 | 4.51% | 522 |
| Feb 10, 2026 | 5,580.00 | 5,599.00 | 5,301.00 | 5,449.00 | 5,449.00 | -2.40% | 1,012 |
| Feb 9, 2026 | 5,505.00 | 5,700.00 | 5,460.00 | 5,583.00 | 5,583.00 | 5.34% | 780 |
| Feb 6, 2026 | 5,120.00 | 5,444.00 | 5,023.00 | 5,300.00 | 5,300.00 | -5.03% | 6,289 |
| Feb 5, 2026 | 5,950.00 | 5,950.00 | 5,581.00 | 5,581.00 | 5,581.00 | -9.98% | 5,783 |
| Feb 4, 2026 | 6,250.00 | 6,398.00 | 6,200.00 | 6,200.00 | 6,200.00 | 0.81% | 4,599 |
| Feb 3, 2026 | 6,120.00 | 6,399.00 | 6,120.00 | 6,150.00 | 6,150.00 | 3.27% | 4,524 |
| Feb 2, 2026 | 5,955.00 | 5,955.00 | 5,955.00 | 5,955.00 | 5,955.00 | -9.99% | 319 |
| Jan 30, 2026 | 7,014.00 | 7,014.00 | 6,616.00 | 6,616.00 | 6,616.00 | -9.99% | 5,181 |
| Jan 29, 2026 | 7,300.00 | 7,399.00 | 7,260.00 | 7,350.00 | 7,350.00 | 4.23% | 2,947 |
| Jan 28, 2026 | 7,079.00 | 7,150.00 | 6,950.00 | 7,052.00 | 7,052.00 | 2.81% | 2,462 |
| Jan 27, 2026 | 6,751.00 | 6,997.00 | 6,595.00 | 6,859.00 | 6,859.00 | 2.36% | 1,148 |
| Jan 26, 2026 | 6,500.00 | 6,800.00 | 6,500.00 | 6,701.00 | 6,701.00 | 8.08% | 2,002 |
| Jan 23, 2026 | 6,100.00 | 6,219.00 | 6,100.00 | 6,200.00 | 6,200.00 | 4.71% | 1,599 |
| Jan 22, 2026 | 5,980.00 | 6,002.00 | 5,920.00 | 5,921.00 | 5,921.00 | -2.76% | 280 |
| Jan 21, 2026 | 6,005.00 | 6,140.00 | 6,005.00 | 6,089.00 | 6,089.00 | 2.34% | 1,190 |
| Jan 20, 2026 | 5,845.00 | 6,100.00 | 5,830.00 | 5,950.00 | 5,950.00 | 2.59% | 1,904 |
| Jan 19, 2026 | 5,842.00 | 5,886.00 | 5,670.00 | 5,800.00 | 5,800.00 | 6.42% | 950 |
| Jan 16, 2026 | 5,851.00 | 5,980.00 | 5,421.00 | 5,450.00 | 5,450.00 | -9.17% | 1,583 |
| Jan 15, 2026 | 6,254.00 | 6,256.00 | 5,715.00 | 6,000.00 | 6,000.00 | 5.49% | 6,425 |
| Jan 13, 2026 | 5,584.00 | 5,688.00 | 5,500.00 | 5,688.00 | 5,688.00 | 10.00% | 7,637 |
| Jan 12, 2026 | 4,881.00 | 5,171.00 | 4,881.00 | 5,171.00 | 5,171.00 | 10.00% | 3,606 |
| Jan 9, 2026 | 4,566.00 | 4,750.00 | 4,566.00 | 4,701.00 | 4,701.00 | 3.32% | 2,712 |
| Jan 8, 2026 | 4,748.00 | 4,748.00 | 4,500.00 | 4,550.00 | 4,550.00 | -0.13% | 2,051 |
| Jan 7, 2026 | 4,600.00 | 4,849.00 | 4,550.00 | 4,556.00 | 4,556.00 | 1.97% | 3,048 |
| Jan 6, 2026 | 4,500.00 | 4,620.00 | 4,300.00 | 4,468.00 | 4,468.00 | 0.40% | 1,902 |
| Jan 5, 2026 | 4,230.00 | 4,450.00 | 4,220.00 | 4,450.00 | 4,450.00 | 5.95% | 533 |
| Jan 2, 2026 | 4,118.00 | 4,260.00 | 4,000.00 | 4,200.00 | 4,200.00 | 2.44% | 2,827 |
| Dec 31, 2025 | 4,089.00 | 4,100.00 | 3,975.00 | 4,100.00 | 4,100.00 | - | 4,405 |
| Dec 30, 2025 | 4,070.00 | 4,100.00 | 3,911.00 | 4,100.00 | 4,100.00 | 5.13% | 492 |
| Dec 29, 2025 | 4,088.00 | 4,088.00 | 3,850.00 | 3,900.00 | 3,900.00 | - | 371 |
| Dec 26, 2025 | 3,960.00 | 4,139.00 | 3,900.00 | 3,900.00 | 3,900.00 | -0.76% | 1,816 |
| Dec 25, 2025 | 4,091.00 | 4,091.00 | 3,915.00 | 3,930.00 | 3,930.00 | -3.08% | 386 |
| Dec 24, 2025 | 3,888.00 | 4,100.00 | 3,888.00 | 4,055.00 | 4,055.00 | 7.42% | 2,215 |
| Dec 23, 2025 | 3,875.00 | 3,875.00 | 3,691.00 | 3,775.00 | 3,775.00 | 3.20% | 641 |
| Dec 22, 2025 | 3,500.00 | 3,684.00 | 3,499.00 | 3,658.00 | 3,658.00 | 9.19% | 1,455 |
| Dec 19, 2025 | 3,348.00 | 3,455.00 | 3,348.00 | 3,350.00 | 3,350.00 | 1.52% | 4,159 |
| Dec 18, 2025 | 3,220.00 | 3,300.00 | 3,219.00 | 3,300.00 | 3,300.00 | 2.48% | 1,345 |
| Dec 17, 2025 | 3,247.00 | 3,247.00 | 3,167.00 | 3,220.00 | 3,220.00 | -0.25% | 229 |
| Dec 16, 2025 | 3,237.00 | 3,250.00 | 3,155.00 | 3,228.00 | 3,228.00 | -0.31% | 87 |
| Dec 15, 2025 | 3,249.00 | 3,250.00 | 3,144.00 | 3,238.00 | 3,238.00 | 2.27% | 287 |
| Dec 12, 2025 | 3,100.00 | 3,253.00 | 3,100.00 | 3,166.00 | 3,166.00 | -0.44% | 904 |
| Dec 11, 2025 | 3,060.00 | 3,180.00 | 3,051.00 | 3,180.00 | 3,180.00 | 4.26% | 751 |
| Dec 10, 2025 | 2,996.00 | 3,050.00 | 2,930.00 | 3,050.00 | 3,050.00 | 4.45% | 3,307 |
| Dec 9, 2025 | 2,830.00 | 2,920.00 | 2,830.00 | 2,920.00 | 2,920.00 | 1.28% | 434 |
| Dec 8, 2025 | 2,880.00 | 2,890.00 | 2,810.00 | 2,883.00 | 2,883.00 | 0.77% | 147 |
| Dec 5, 2025 | 2,850.00 | 2,900.00 | 2,850.00 | 2,861.00 | 2,861.00 | -0.66% | 208 |
| Dec 4, 2025 | 2,830.00 | 2,880.00 | 2,802.00 | 2,880.00 | 2,880.00 | 2.86% | 983 |