Société de Réalisations Mécaniques S.A. (CBSE:SRM)
Morocco
· Delayed Price · Currency is MAD 488.00
-0.80 (-0.16%)
At close: Dec 5, 2025
CBSE:SRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 15, 2025 | 538.00 | 554.40 | 538.00 | 550.00 | 550.00 | 1.85% | 41 |
| Sep 12, 2025 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | -2.86% | 218 |
| Sep 11, 2025 | 555.90 | 555.90 | 555.90 | 555.90 | 555.90 | -0.93% | 37 |
| Sep 10, 2025 | 549.80 | 561.10 | 549.80 | 561.10 | 561.10 | 9.59% | 23 |
| Sep 9, 2025 | 545.00 | 565.00 | 512.00 | 512.00 | 512.00 | -9.86% | 454 |
| Sep 8, 2025 | 552.00 | 573.00 | 530.00 | 568.00 | 568.00 | -1.22% | 161 |
| Sep 4, 2025 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - | 10 |
| Sep 3, 2025 | 574.00 | 580.00 | 564.00 | 575.00 | 575.00 | 1.59% | 401 |
| Sep 2, 2025 | 535.00 | 580.00 | 531.00 | 566.00 | 566.00 | 5.99% | 1,445 |
| Sep 1, 2025 | 536.90 | 536.90 | 520.00 | 534.00 | 534.00 | -0.89% | 328 |
| Aug 29, 2025 | 520.00 | 538.80 | 520.00 | 538.80 | 538.80 | -0.74% | 116 |
| Aug 28, 2025 | 524.20 | 542.80 | 524.20 | 542.80 | 542.80 | -0.46% | 30 |
| Aug 27, 2025 | 520.00 | 545.30 | 520.00 | 545.30 | 545.30 | 1.13% | 400 |
| Aug 26, 2025 | 539.20 | 539.20 | 525.00 | 539.20 | 539.20 | -0.52% | 26 |
| Aug 25, 2025 | 532.10 | 542.00 | 517.00 | 542.00 | 542.00 | -0.53% | 93 |
| Aug 19, 2025 | 533.10 | 555.00 | 533.10 | 544.90 | 544.90 | -1.82% | 80 |
| Aug 18, 2025 | 549.80 | 555.00 | 549.80 | 555.00 | 555.00 | 3.35% | 200 |
| Aug 15, 2025 | 550.00 | 554.00 | 537.00 | 537.00 | 537.00 | -0.56% | 38 |
| Aug 13, 2025 | 539.00 | 566.00 | 536.10 | 540.00 | 540.00 | 0.19% | 342 |
| Aug 12, 2025 | 526.00 | 539.00 | 526.00 | 539.00 | 539.00 | -3.04% | 197 |
| Aug 11, 2025 | 540.10 | 555.90 | 527.00 | 555.90 | 555.90 | -0.20% | 82 |
| Aug 8, 2025 | 558.00 | 558.00 | 540.00 | 557.00 | 557.00 | 1.46% | 934 |
| Aug 7, 2025 | 550.00 | 550.00 | 538.00 | 549.00 | 549.00 | 0.73% | 464 |
| Aug 6, 2025 | 510.00 | 545.00 | 500.00 | 545.00 | 545.00 | 7.92% | 2,477 |
| Aug 5, 2025 | 507.10 | 512.00 | 502.00 | 505.00 | 505.00 | -1.71% | 261 |
| Aug 4, 2025 | 500.80 | 514.00 | 500.00 | 513.80 | 513.80 | 1.54% | 352 |
| Aug 1, 2025 | 519.90 | 519.90 | 501.00 | 506.00 | 506.00 | 0.98% | 189 |
| Jul 31, 2025 | 500.00 | 510.00 | 500.00 | 501.10 | 501.10 | -0.67% | 252 |
| Jul 29, 2025 | 502.00 | 514.00 | 502.00 | 504.50 | 504.50 | -2.38% | 698 |
| Jul 28, 2025 | 516.00 | 516.90 | 501.00 | 516.80 | 516.80 | 0.35% | 577 |
| Jul 25, 2025 | 557.00 | 557.00 | 515.00 | 515.00 | 515.00 | -0.29% | 1,042 |
| Jul 24, 2025 | 518.00 | 518.00 | 516.50 | 516.50 | 516.50 | 2.87% | 104 |
| Jul 23, 2025 | 519.50 | 519.50 | 502.10 | 502.10 | 502.10 | -2.88% | 99 |
| Jul 22, 2025 | 500.00 | 518.90 | 498.00 | 517.00 | 517.00 | 1.39% | 18 |
| Jul 21, 2025 | 505.00 | 519.80 | 490.00 | 509.90 | 509.90 | -1.75% | 1,404 |
| Jul 18, 2025 | 500.20 | 519.00 | 500.20 | 519.00 | 519.00 | 1.57% | 36 |
| Jul 17, 2025 | 529.00 | 529.00 | 508.00 | 511.00 | 511.00 | -1.73% | 159 |
| Jul 16, 2025 | 506.10 | 543.00 | 506.10 | 520.00 | 520.00 | -1.70% | 181 |
| Jul 15, 2025 | 540.00 | 540.00 | 529.00 | 529.00 | 529.00 | - | 202 |
| Jul 14, 2025 | 532.00 | 538.00 | 529.00 | 529.00 | 529.00 | -3.43% | 246 |
| Jul 11, 2025 | 530.00 | 549.20 | 530.00 | 547.80 | 547.80 | -3.52% | 284 |
| Jul 10, 2025 | 569.30 | 569.30 | 540.00 | 567.80 | 567.80 | -0.37% | 903 |
| Jul 9, 2025 | 577.90 | 577.90 | 569.90 | 569.90 | 569.90 | 1.05% | 222 |
| Jul 8, 2025 | 536.90 | 564.00 | 534.00 | 564.00 | 564.00 | 9.94% | 749 |
| Jul 7, 2025 | 505.00 | 533.50 | 505.00 | 513.00 | 513.00 | -4.47% | 240 |
| Jul 4, 2025 | 550.00 | 550.00 | 530.00 | 537.00 | 537.00 | -3.24% | 130 |
| Jul 3, 2025 | 591.00 | 620.00 | 540.00 | 555.00 | 555.00 | -5.45% | 1,601 |
| Jul 2, 2025 | 589.00 | 670.00 | 556.00 | 587.00 | 587.00 | -4.71% | 5,866 |
| Jul 1, 2025 | 630.00 | 655.30 | 610.00 | 616.00 | 616.00 | 3.39% | 3,658 |
| Jun 30, 2025 | 570.00 | 595.80 | 570.00 | 595.80 | 595.80 | 9.99% | 3,023 |
| Jun 26, 2025 | 510.00 | 541.70 | 510.00 | 541.70 | 541.70 | 9.99% | 5,922 |