Société de Réalisations Mécaniques S.A. (CBSE:SRM)
Morocco
· Delayed Price · Currency is MAD 465.00
+26.00 (5.92%)
At close: Mar 5, 2026
CBSE:SRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 449.50 | 465.00 | 449.50 | 465.00 | 465.00 | 5.92% | 17 |
| Mar 4, 2026 | 439.00 | 439.00 | 439.00 | 439.00 | 439.00 | 9.75% | 5 |
| Mar 3, 2026 | 425.00 | 458.00 | 400.00 | 400.00 | 400.00 | -8.07% | 106 |
| Mar 2, 2026 | 434.00 | 465.00 | 434.00 | 435.10 | 435.10 | -8.40% | 102 |
| Feb 24, 2026 | 434.10 | 475.00 | 434.10 | 475.00 | 475.00 | - | 221 |
| Feb 23, 2026 | 431.15 | 475.00 | 431.15 | 475.00 | 475.00 | -0.82% | 70 |
| Feb 20, 2026 | 459.00 | 479.00 | 459.00 | 478.95 | 478.95 | 4.12% | 149 |
| Feb 18, 2026 | 445.00 | 460.00 | 440.00 | 460.00 | 460.00 | -1.06% | 133 |
| Feb 17, 2026 | 423.95 | 465.00 | 423.95 | 464.95 | 464.95 | -1.28% | 163 |
| Feb 16, 2026 | 464.00 | 479.90 | 464.00 | 471.00 | 471.00 | 1.51% | 172 |
| Feb 13, 2026 | 444.10 | 464.85 | 440.10 | 464.00 | 464.00 | -0.22% | 44 |
| Feb 12, 2026 | 465.00 | 465.00 | 450.00 | 465.00 | 465.00 | -0.85% | 82 |
| Feb 11, 2026 | 445.10 | 470.00 | 445.10 | 469.00 | 469.00 | -1.33% | 70 |
| Feb 10, 2026 | 445.20 | 475.30 | 445.20 | 475.30 | 475.30 | -0.54% | 15 |
| Feb 6, 2026 | 440.00 | 478.10 | 440.00 | 477.90 | 477.90 | 0.93% | 70 |
| Feb 5, 2026 | 473.50 | 473.50 | 473.50 | 473.50 | 473.50 | -1.34% | 5 |
| Jan 30, 2026 | 479.95 | 479.95 | 479.95 | 479.95 | 479.95 | 5.72% | 2 |
| Jan 29, 2026 | 488.95 | 488.95 | 452.20 | 454.00 | 454.00 | -6.39% | 222 |
| Jan 28, 2026 | 465.00 | 489.00 | 465.00 | 485.00 | 485.00 | 3.85% | 310 |
| Jan 27, 2026 | 445.00 | 469.90 | 437.70 | 467.00 | 467.00 | -0.64% | 522 |
| Jan 26, 2026 | 439.00 | 477.70 | 439.00 | 470.00 | 470.00 | -1.47% | 125 |
| Jan 23, 2026 | 480.00 | 480.00 | 477.00 | 477.00 | 477.00 | 7.92% | 19 |
| Jan 22, 2026 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | -7.72% | 65 |
| Jan 21, 2026 | 450.00 | 484.95 | 450.00 | 479.00 | 479.00 | -1.21% | 62 |
| Jan 20, 2026 | 445.20 | 486.95 | 445.20 | 484.85 | 484.85 | -0.03% | 106 |
| Jan 19, 2026 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | -0.81% | 4 |
| Jan 15, 2026 | 475.10 | 488.95 | 470.00 | 488.95 | 488.95 | 1.86% | 85 |
| Jan 13, 2026 | 480.00 | 488.95 | 480.00 | 480.00 | 480.00 | -3.02% | 112 |
| Jan 12, 2026 | 495.00 | 496.80 | 480.00 | 494.95 | 494.95 | 1.01% | 301 |
| Jan 9, 2026 | 481.60 | 490.00 | 480.00 | 490.00 | 490.00 | - | 67 |
| Jan 8, 2026 | 481.60 | 490.00 | 481.60 | 490.00 | 490.00 | 0.20% | 6 |
| Jan 7, 2026 | 497.00 | 497.00 | 480.00 | 489.00 | 489.00 | -0.20% | 310 |
| Jan 6, 2026 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | -1.40% | 77 |
| Jan 5, 2026 | 480.05 | 496.95 | 480.05 | 496.95 | 496.95 | -0.30% | 10 |
| Jan 2, 2026 | 498.95 | 498.95 | 472.25 | 498.45 | 498.45 | 0.30% | 27 |
| Dec 31, 2025 | 483.00 | 496.95 | 483.00 | 496.95 | 496.95 | 2.89% | 15 |
| Dec 30, 2025 | 483.00 | 483.00 | 483.00 | 483.00 | 483.00 | -2.71% | 51 |
| Dec 29, 2025 | 497.50 | 497.50 | 470.55 | 496.45 | 496.45 | -0.11% | 34 |
| Dec 26, 2025 | 497.00 | 497.00 | 474.25 | 497.00 | 497.00 | 4.81% | 27 |
| Dec 25, 2025 | 495.00 | 495.00 | 474.20 | 474.20 | 474.20 | -4.97% | 12 |
| Dec 23, 2025 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | 2.46% | 1 |
| Dec 22, 2025 | 478.75 | 499.00 | 478.75 | 487.00 | 487.00 | -2.21% | 24 |
| Dec 18, 2025 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 0.10% | 18 |
| Dec 17, 2025 | 498.00 | 498.00 | 473.10 | 497.50 | 497.50 | 1.53% | 20 |
| Dec 16, 2025 | 494.00 | 494.00 | 490.00 | 490.00 | 490.00 | 1.98% | 17 |
| Dec 15, 2025 | 499.00 | 499.00 | 480.50 | 480.50 | 480.50 | -3.13% | 35 |
| Dec 12, 2025 | 500.00 | 500.00 | 496.00 | 496.00 | 496.00 | 1.64% | 85 |
| Dec 11, 2025 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | -2.20% | 5 |
| Dec 10, 2025 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | - | 3 |
| Dec 9, 2025 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | 0.60% | 2 |
| Dec 8, 2025 | 488.00 | 496.00 | 488.00 | 496.00 | 496.00 | 1.64% | 14 |
| Dec 5, 2025 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | -0.16% | 4 |
| Dec 4, 2025 | 452.00 | 488.90 | 452.00 | 488.80 | 488.80 | -0.85% | 49 |
| Dec 3, 2025 | 472.05 | 494.95 | 440.00 | 493.00 | 493.00 | 4.45% | 157 |
| Dec 2, 2025 | 450.00 | 488.00 | 450.00 | 472.00 | 472.00 | -2.68% | 218 |
| Dec 1, 2025 | 483.00 | 490.00 | 483.00 | 485.00 | 485.00 | -2.90% | 240 |
| Nov 28, 2025 | 498.90 | 499.50 | 498.90 | 499.50 | 499.50 | 0.10% | 15 |
| Nov 27, 2025 | 485.60 | 499.00 | 480.00 | 499.00 | 499.00 | -0.20% | 41 |
| Nov 25, 2025 | 481.00 | 500.00 | 481.00 | 500.00 | 500.00 | 0.20% | 20 |
| Nov 24, 2025 | 499.00 | 499.00 | 480.00 | 499.00 | 499.00 | -0.20% | 36 |
| Nov 21, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | 3 |
| Nov 20, 2025 | 485.00 | 500.00 | 485.00 | 500.00 | 500.00 | 2.04% | 18 |
| Nov 19, 2025 | 499.00 | 500.00 | 490.00 | 490.00 | 490.00 | -2.00% | 101 |
| Nov 17, 2025 | 513.00 | 513.00 | 490.00 | 500.00 | 500.00 | -2.53% | 130 |
| Nov 14, 2025 | 513.80 | 513.80 | 501.00 | 513.00 | 513.00 | -1.35% | 117 |
| Nov 12, 2025 | 507.00 | 520.00 | 507.00 | 520.00 | 520.00 | -0.61% | 15 |
| Nov 11, 2025 | 508.10 | 533.00 | 508.10 | 523.20 | 523.20 | -0.34% | 97 |
| Nov 10, 2025 | 507.30 | 528.00 | 507.30 | 525.00 | 525.00 | -0.94% | 51 |
| Nov 5, 2025 | 535.00 | 535.00 | 530.00 | 530.00 | 530.00 | -0.93% | 18 |
| Nov 4, 2025 | 539.80 | 539.90 | 523.80 | 535.00 | 535.00 | -0.93% | 357 |
| Nov 3, 2025 | 535.00 | 540.00 | 525.00 | 540.00 | 540.00 | 0.93% | 355 |
| Oct 31, 2025 | 518.00 | 537.00 | 506.00 | 535.00 | 535.00 | 3.68% | 413 |
| Oct 30, 2025 | 516.10 | 516.10 | 516.00 | 516.00 | 516.00 | -0.04% | 57 |
| Oct 29, 2025 | 516.10 | 531.70 | 516.10 | 516.20 | 516.20 | -0.73% | 192 |
| Oct 28, 2025 | 516.10 | 529.90 | 516.00 | 520.00 | 520.00 | -2.22% | 107 |
| Oct 27, 2025 | 531.80 | 531.80 | 531.80 | 531.80 | 531.80 | 1.10% | 2 |
| Oct 23, 2025 | 515.20 | 526.00 | 511.10 | 526.00 | 526.00 | - | 21 |
| Oct 22, 2025 | 515.10 | 526.00 | 515.10 | 526.00 | 526.00 | -0.15% | 5 |
| Oct 21, 2025 | 519.00 | 528.80 | 504.00 | 526.80 | 526.80 | 0.48% | 94 |
| Oct 17, 2025 | 524.30 | 524.30 | 524.30 | 524.30 | 524.30 | 1.55% | 2 |
| Oct 16, 2025 | 505.00 | 516.50 | 505.00 | 516.30 | 516.30 | -0.23% | 65 |
| Oct 14, 2025 | 506.00 | 518.00 | 500.00 | 517.50 | 517.50 | -0.67% | 23 |
| Oct 13, 2025 | 523.50 | 523.50 | 500.00 | 521.00 | 521.00 | 3.35% | 168 |
| Oct 10, 2025 | 501.00 | 523.90 | 501.00 | 504.10 | 504.10 | -4.53% | 42 |
| Oct 9, 2025 | 528.00 | 528.00 | 528.00 | 528.00 | 528.00 | -1.18% | 10 |
| Oct 8, 2025 | 534.30 | 534.30 | 534.30 | 534.30 | 534.30 | -0.61% | 3 |
| Oct 6, 2025 | 521.00 | 537.60 | 521.00 | 537.60 | 537.60 | 0.64% | 19 |
| Oct 3, 2025 | 490.00 | 534.20 | 490.00 | 534.20 | 534.20 | 2.00% | 33 |
| Oct 2, 2025 | 500.00 | 524.90 | 480.00 | 523.70 | 523.70 | 3.70% | 134 |
| Oct 1, 2025 | 507.00 | 529.00 | 505.00 | 505.00 | 505.00 | -6.43% | 15 |
| Sep 30, 2025 | 510.00 | 539.70 | 501.00 | 539.70 | 539.70 | -0.06% | 154 |
| Sep 29, 2025 | 518.00 | 544.00 | 510.00 | 540.00 | 540.00 | -1.28% | 36 |
| Sep 26, 2025 | 530.00 | 549.00 | 530.00 | 547.00 | 547.00 | -0.53% | 29 |
| Sep 25, 2025 | 549.90 | 549.90 | 549.90 | 549.90 | 549.90 | -0.92% | 4 |
| Sep 24, 2025 | 548.80 | 555.00 | 518.00 | 555.00 | 555.00 | 1.11% | 871 |
| Sep 23, 2025 | 548.90 | 548.90 | 548.90 | 548.90 | 548.90 | -0.20% | 15 |
| Sep 22, 2025 | 540.00 | 550.00 | 540.00 | 550.00 | 550.00 | 3.77% | 5 |
| Sep 19, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | -1.67% | 16 |
| Sep 18, 2025 | 548.00 | 548.00 | 539.00 | 539.00 | 539.00 | -1.64% | 6 |
| Sep 17, 2025 | 525.00 | 548.00 | 525.00 | 548.00 | 548.00 | -0.36% | 25 |