Société de Therapeutique Marocaine S.A. (CBSE:SOT)
Morocco
· Delayed Price · Currency is MAD 1,787.00
+37.00 (2.11%)
At close: Dec 4, 2025
CBSE:SOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,750.00 | 1,779.00 | 1,750.00 | 1,779.00 | 1,779.00 | -0.45% | 361 |
| Dec 4, 2025 | 1,755.00 | 1,787.00 | 1,750.00 | 1,787.00 | 1,787.00 | 2.11% | 162 |
| Dec 3, 2025 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | -1.46% | 24 |
| Dec 2, 2025 | 1,745.00 | 1,776.00 | 1,745.00 | 1,776.00 | 1,776.00 | -0.06% | 7 |
| Dec 1, 2025 | 1,778.00 | 1,778.00 | 1,745.00 | 1,777.00 | 1,777.00 | 0.11% | 29 |
| Nov 28, 2025 | 1,775.00 | 1,775.00 | 1,745.00 | 1,775.00 | 1,775.00 | -0.22% | 27 |
| Nov 26, 2025 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | -0.50% | 4 |
| Nov 25, 2025 | 1,775.00 | 1,788.00 | 1,775.00 | 1,788.00 | 1,788.00 | 5.11% | 4 |
| Nov 24, 2025 | 1,778.00 | 1,778.00 | 1,701.00 | 1,701.00 | 1,701.00 | -4.44% | 16 |
| Nov 21, 2025 | 1,755.00 | 1,780.00 | 1,755.00 | 1,780.00 | 1,780.00 | -0.11% | 124 |
| Nov 20, 2025 | 1,750.00 | 1,784.00 | 1,750.00 | 1,782.00 | 1,782.00 | 0.73% | 12 |
| Nov 19, 2025 | 1,779.00 | 1,780.00 | 1,693.00 | 1,769.00 | 1,769.00 | -0.56% | 116 |
| Nov 14, 2025 | 1,732.00 | 1,780.00 | 1,730.00 | 1,779.00 | 1,779.00 | -0.06% | 29 |
| Nov 13, 2025 | 1,780.00 | 1,784.00 | 1,780.00 | 1,780.00 | 1,780.00 | - | 18 |
| Nov 12, 2025 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | -0.56% | 22 |
| Nov 11, 2025 | 1,776.00 | 1,790.00 | 1,776.00 | 1,790.00 | 1,790.00 | -0.22% | 27 |
| Nov 10, 2025 | 1,794.00 | 1,794.00 | 1,794.00 | 1,794.00 | 1,794.00 | -0.28% | 15 |
| Nov 7, 2025 | 1,777.00 | 1,834.00 | 1,776.00 | 1,799.00 | 1,799.00 | -1.42% | 60 |
| Nov 5, 2025 | 1,844.00 | 1,844.00 | 1,789.00 | 1,825.00 | 1,825.00 | -0.60% | 65 |
| Nov 3, 2025 | 1,839.00 | 1,839.00 | 1,800.00 | 1,836.00 | 1,836.00 | -0.22% | 96 |
| Oct 31, 2025 | 1,790.00 | 1,840.00 | 1,742.00 | 1,840.00 | 1,840.00 | 2.39% | 678 |
| Oct 30, 2025 | 1,800.00 | 1,800.00 | 1,773.00 | 1,797.00 | 1,797.00 | -0.11% | 34 |
| Oct 29, 2025 | 1,795.00 | 1,818.00 | 1,776.00 | 1,799.00 | 1,799.00 | - | 145 |
| Oct 28, 2025 | 1,820.00 | 1,820.00 | 1,781.00 | 1,799.00 | 1,799.00 | -0.06% | 1,129 |
| Oct 27, 2025 | 1,820.00 | 1,820.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0.61% | 202 |
| Oct 24, 2025 | 1,789.00 | 1,789.00 | 1,789.00 | 1,789.00 | 1,789.00 | - | 346 |
| Oct 23, 2025 | 1,780.00 | 1,789.00 | 1,771.00 | 1,789.00 | 1,789.00 | -0.28% | 2,034 |
| Oct 22, 2025 | 1,770.00 | 1,795.00 | 1,770.00 | 1,794.00 | 1,794.00 | - | 30 |
| Oct 21, 2025 | 1,740.00 | 1,794.00 | 1,740.00 | 1,794.00 | 1,794.00 | -0.33% | 42 |
| Oct 20, 2025 | 1,809.00 | 1,809.00 | 1,731.00 | 1,800.00 | 1,800.00 | 5.20% | 44 |
| Oct 17, 2025 | 1,814.00 | 1,814.00 | 1,711.00 | 1,711.00 | 1,711.00 | -5.94% | 890 |
| Oct 16, 2025 | 1,819.00 | 1,819.00 | 1,819.00 | 1,819.00 | 1,819.00 | 1.22% | 6 |
| Oct 15, 2025 | 1,725.00 | 1,797.00 | 1,725.00 | 1,797.00 | 1,797.00 | -1.21% | 59 |
| Oct 14, 2025 | 1,782.00 | 1,838.00 | 1,723.00 | 1,819.00 | 1,819.00 | -2.88% | 48 |
| Oct 13, 2025 | 1,850.00 | 1,873.00 | 1,850.00 | 1,873.00 | 1,873.00 | 4.06% | 2 |
| Oct 10, 2025 | 1,859.00 | 1,859.00 | 1,780.00 | 1,800.00 | 1,800.00 | - | 720 |
| Oct 9, 2025 | 1,830.00 | 1,878.00 | 1,800.00 | 1,800.00 | 1,800.00 | -4.20% | 646 |
| Oct 8, 2025 | 1,879.00 | 1,879.00 | 1,879.00 | 1,879.00 | 1,879.00 | 2.68% | 2 |
| Oct 7, 2025 | 1,835.00 | 1,849.00 | 1,800.00 | 1,830.00 | 1,830.00 | -3.17% | 2,329 |
| Oct 6, 2025 | 1,792.00 | 1,896.00 | 1,785.00 | 1,890.00 | 1,890.00 | 2.16% | 99 |
| Oct 3, 2025 | 1,794.00 | 1,850.00 | 1,794.00 | 1,850.00 | 1,850.00 | 4.58% | 224 |
| Oct 2, 2025 | 1,681.00 | 1,775.00 | 1,642.00 | 1,769.00 | 1,769.00 | -1.72% | 214 |
| Oct 1, 2025 | 1,716.00 | 1,868.00 | 1,716.00 | 1,800.00 | 1,800.00 | -4.46% | 2,242 |
| Sep 30, 2025 | 1,818.00 | 1,893.00 | 1,810.00 | 1,884.00 | 1,884.00 | -0.63% | 1,038 |
| Sep 29, 2025 | 1,905.00 | 1,905.00 | 1,825.00 | 1,896.00 | 1,896.00 | -0.21% | 23 |
| Sep 26, 2025 | 1,905.00 | 1,905.00 | 1,898.00 | 1,900.00 | 1,900.00 | 0.53% | 1,015 |
| Sep 25, 2025 | 1,900.00 | 1,925.00 | 1,890.00 | 1,890.00 | 1,890.00 | -1.05% | 480 |
| Sep 24, 2025 | 1,910.00 | 1,910.00 | 1,880.00 | 1,910.00 | 1,910.00 | -0.26% | 1,004 |
| Sep 23, 2025 | 1,925.00 | 1,925.00 | 1,915.00 | 1,915.00 | 1,915.00 | - | 320 |
| Sep 22, 2025 | 1,924.00 | 1,924.00 | 1,915.00 | 1,915.00 | 1,915.00 | - | 203 |
| Sep 19, 2025 | 1,930.00 | 1,930.00 | 1,867.00 | 1,915.00 | 1,915.00 | -0.67% | 1,038 |
| Sep 18, 2025 | 1,930.00 | 1,930.00 | 1,880.00 | 1,928.00 | 1,928.00 | -0.10% | 227 |
| Sep 17, 2025 | 1,948.00 | 1,948.00 | 1,900.00 | 1,930.00 | 1,930.00 | -0.97% | 1,521 |
| Sep 16, 2025 | 1,915.00 | 1,949.00 | 1,900.00 | 1,949.00 | 1,949.00 | 2.69% | 245 |
| Sep 15, 2025 | 1,899.00 | 1,899.00 | 1,880.00 | 1,898.00 | 1,898.00 | -0.05% | 41 |
| Sep 12, 2025 | 1,870.00 | 1,899.00 | 1,870.00 | 1,899.00 | 1,899.00 | -0.05% | 771 |
| Sep 11, 2025 | 1,896.00 | 1,910.00 | 1,889.00 | 1,900.00 | 1,900.00 | 0.85% | 7,306 |
| Sep 10, 2025 | 1,895.00 | 1,895.00 | 1,850.00 | 1,884.00 | 1,884.00 | 0.80% | 44 |
| Sep 9, 2025 | 1,900.00 | 1,900.00 | 1,833.00 | 1,869.00 | 1,869.00 | -1.63% | 162 |
| Sep 8, 2025 | 1,920.00 | 1,920.00 | 1,851.00 | 1,900.00 | 1,900.00 | -1.04% | 2,032 |
| Sep 4, 2025 | 1,900.00 | 1,920.00 | 1,880.00 | 1,920.00 | 1,920.00 | 1.64% | 806 |
| Sep 3, 2025 | 1,879.00 | 1,900.00 | 1,871.00 | 1,889.00 | 1,889.00 | 0.48% | 22,004 |
| Sep 2, 2025 | 1,855.00 | 1,880.00 | 1,810.00 | 1,880.00 | 1,880.00 | - | 339 |
| Sep 1, 2025 | 1,855.00 | 1,900.00 | 1,855.00 | 1,880.00 | 1,880.00 | 1.62% | 1,059 |
| Aug 29, 2025 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 0.60% | 300 |
| Aug 28, 2025 | 1,767.00 | 1,850.00 | 1,767.00 | 1,839.00 | 1,839.00 | 1.32% | 4,003 |
| Aug 27, 2025 | 1,771.00 | 1,815.00 | 1,771.00 | 1,815.00 | 1,815.00 | - | 361 |
| Aug 26, 2025 | 1,800.00 | 1,815.00 | 1,800.00 | 1,815.00 | 1,815.00 | - | 10 |
| Aug 25, 2025 | 1,747.00 | 1,820.00 | 1,747.00 | 1,815.00 | 1,815.00 | -0.55% | 86 |
| Aug 22, 2025 | 1,740.00 | 1,825.00 | 1,740.00 | 1,825.00 | 1,825.00 | 1.39% | 636 |
| Aug 19, 2025 | 1,785.00 | 1,809.00 | 1,750.00 | 1,800.00 | 1,800.00 | -0.22% | 99 |
| Aug 18, 2025 | 1,825.00 | 1,825.00 | 1,780.00 | 1,804.00 | 1,804.00 | -0.88% | 543 |
| Aug 15, 2025 | 1,785.00 | 1,829.00 | 1,785.00 | 1,820.00 | 1,820.00 | -0.55% | 1,415 |
| Aug 13, 2025 | 1,780.00 | 1,835.00 | 1,780.00 | 1,830.00 | 1,830.00 | -0.27% | 269 |
| Aug 11, 2025 | 1,850.00 | 1,850.00 | 1,830.00 | 1,835.00 | 1,835.00 | -0.81% | 135 |
| Aug 8, 2025 | 1,751.00 | 1,850.00 | 1,751.00 | 1,850.00 | 1,850.00 | 2.83% | 4,310 |
| Aug 7, 2025 | 1,815.00 | 1,815.00 | 1,752.00 | 1,799.00 | 1,799.00 | 1.70% | 1,546 |
| Aug 6, 2025 | 1,732.00 | 1,787.00 | 1,731.00 | 1,769.00 | 1,769.00 | -0.56% | 1,237 |
| Aug 5, 2025 | 1,727.00 | 1,791.00 | 1,727.00 | 1,779.00 | 1,779.00 | -0.56% | 597 |
| Aug 4, 2025 | 1,800.00 | 1,805.00 | 1,750.00 | 1,789.00 | 1,789.00 | -0.61% | 611 |
| Aug 1, 2025 | 1,768.00 | 1,818.00 | 1,751.00 | 1,800.00 | 1,800.00 | -1.10% | 1,636 |
| Jul 31, 2025 | 1,758.00 | 1,820.00 | 1,758.00 | 1,820.00 | 1,820.00 | -0.87% | 845 |
| Jul 29, 2025 | 1,771.00 | 1,840.00 | 1,757.00 | 1,836.00 | 1,836.00 | 1.66% | 667 |
| Jul 28, 2025 | 1,841.00 | 1,841.00 | 1,770.00 | 1,806.00 | 1,806.00 | -0.11% | 1,350 |
| Jul 25, 2025 | 1,790.00 | 1,845.00 | 1,788.00 | 1,808.00 | 1,808.00 | 1.01% | 9,539 |
| Jul 24, 2025 | 1,776.00 | 1,797.00 | 1,751.00 | 1,790.00 | 1,790.00 | 1.88% | 5,897 |
| Jul 23, 2025 | 1,750.00 | 1,777.00 | 1,679.00 | 1,757.00 | 1,757.00 | 2.09% | 2,824 |
| Jul 22, 2025 | 1,831.00 | 1,879.00 | 1,711.00 | 1,721.00 | 1,721.00 | -9.42% | 4,857 |
| Jul 21, 2025 | 1,811.00 | 1,950.00 | 1,811.00 | 1,900.00 | 1,900.00 | 4.97% | 566 |
| Jul 18, 2025 | 1,700.00 | 1,817.00 | 1,700.00 | 1,810.00 | 1,810.00 | 9.56% | 14,644 |
| Jul 17, 2025 | 1,640.00 | 1,700.00 | 1,640.00 | 1,652.00 | 1,652.00 | 0.55% | 954 |
| Jul 16, 2025 | 1,628.00 | 1,647.00 | 1,620.00 | 1,643.00 | 1,643.00 | 0.86% | 535 |
| Jul 15, 2025 | 1,630.00 | 1,660.00 | 1,625.00 | 1,629.00 | 1,629.00 | 0.25% | 207 |
| Jul 14, 2025 | 1,700.00 | 1,700.00 | 1,625.00 | 1,625.00 | 1,625.00 | -0.91% | 246 |
| Jul 11, 2025 | 1,670.00 | 1,700.00 | 1,640.00 | 1,640.00 | 1,640.00 | -1.20% | 10,666 |
| Jul 10, 2025 | 1,600.00 | 1,690.00 | 1,600.00 | 1,660.00 | 1,660.00 | 4.47% | 12,471 |
| Jul 9, 2025 | 1,540.00 | 1,590.00 | 1,523.00 | 1,589.00 | 1,589.00 | 4.88% | 16,321 |
| Jul 8, 2025 | 1,500.00 | 1,554.00 | 1,500.00 | 1,515.00 | 1,515.00 | 1.00% | 5,494 |
| Jul 7, 2025 | 1,545.00 | 1,554.00 | 1,500.00 | 1,500.00 | 1,500.00 | 3.02% | 4,114 |
| Jul 4, 2025 | 1,480.00 | 1,530.00 | 1,450.00 | 1,456.00 | 1,456.00 | -2.93% | 177 |