CIMENTS DU MAROC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 0 |
| 2024-07-31 | 1,845.00 | 1,880.00 | 1,845.00 | 1,880.00 | 1,880.00 | 788 |
| 2024-07-29 | 1,850.00 | 1,877.00 | 1,845.00 | 1,845.00 | 1,845.00 | 1,562 |
| 2024-07-26 | 1,878.00 | 1,880.00 | 1,850.00 | 1,850.00 | 1,850.00 | 9,721 |
| 2024-07-25 | 1,859.00 | 1,880.00 | 1,850.00 | 1,878.00 | 1,878.00 | 20,018 |
| 2024-07-24 | 1,805.00 | 1,860.00 | 1,805.00 | 1,859.00 | 1,859.00 | 23,959 |
| 2024-07-23 | 1,811.00 | 1,811.00 | 1,800.00 | 1,805.00 | 1,805.00 | 315 |
| 2024-07-22 | 1,802.00 | 1,811.00 | 1,799.00 | 1,811.00 | 1,811.00 | 6,826 |
| 2024-07-19 | 1,756.00 | 1,805.00 | 1,756.00 | 1,802.00 | 1,802.00 | 22,150 |
| 2024-07-18 | 1,762.00 | 1,763.00 | 1,755.00 | 1,756.00 | 1,756.00 | 1,024 |
| 2024-07-17 | 1,756.00 | 1,762.00 | 1,753.00 | 1,762.00 | 1,762.00 | 2,605 |
| 2024-07-16 | 1,745.00 | 1,756.00 | 1,745.00 | 1,756.00 | 1,756.00 | 392 |
| 2024-07-15 | 1,757.00 | 1,795.00 | 1,745.00 | 1,745.00 | 1,745.00 | 40 |
| 2024-07-12 | 1,770.00 | 1,820.00 | 1,750.00 | 1,757.00 | 1,757.00 | 2,895 |
| 2024-07-11 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 0 |
| 2024-07-10 | 1,750.00 | 1,770.00 | 1,740.00 | 1,770.00 | 1,770.00 | 1,596 |
| 2024-07-09 | 1,770.00 | 1,770.00 | 1,750.00 | 1,750.00 | 1,750.00 | 124 |
| 2024-07-08 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 250 |
| 2024-07-05 | 1,760.00 | 1,779.00 | 1,725.00 | 1,770.00 | 1,770.00 | 2,391 |
| 2024-07-04 | 1,750.00 | 1,760.00 | 1,725.00 | 1,760.00 | 1,760.00 | 3,001 |
| 2024-07-03 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 174 |
| 2024-07-02 | 1,820.00 | 1,820.00 | 1,750.00 | 1,750.00 | 1,750.00 | 136 |
| 2024-07-01 | 1,820.00 | 1,849.00 | 1,820.00 | 1,820.00 | 1,820.00 | 818 |
| 2024-06-28 | 1,800.00 | 1,836.00 | 1,800.00 | 1,820.00 | 1,820.00 | 1,956 |
| 2024-06-27 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 105 |
| 2024-06-26 | 1,802.00 | 1,802.00 | 1,800.00 | 1,800.00 | 1,800.00 | 100 |
| 2024-06-25 | 1,751.00 | 1,802.00 | 1,751.00 | 1,802.00 | 1,802.00 | 1,033 |
| 2024-06-24 | 1,799.00 | 1,799.00 | 1,750.00 | 1,751.00 | 1,751.00 | 1,774 |
| 2024-06-21 | 1,800.00 | 1,800.00 | 1,799.00 | 1,799.00 | 1,799.00 | 319 |
| 2024-06-20 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 470 |
| 2024-06-19 | 1,760.00 | 1,800.00 | 1,760.00 | 1,800.00 | 1,800.00 | 1 |
| 2024-06-14 | 1,751.00 | 1,801.00 | 1,751.00 | 1,760.00 | 1,760.00 | 2,074 |
| 2024-06-13 | 1,780.00 | 1,780.00 | 1,751.00 | 1,751.00 | 1,751.00 | 1,713 |
| 2024-06-12 | 1,797.00 | 1,797.00 | 1,780.00 | 1,780.00 | 1,780.00 | 802 |
| 2024-06-11 | 1,756.00 | 1,801.00 | 1,730.00 | 1,797.00 | 1,797.00 | 1,360 |
| 2024-06-10 | 1,756.00 | 1,800.00 | 1,756.00 | 1,756.00 | 1,756.00 | 1,552 |
| 2024-06-07 | 1,750.00 | 1,756.00 | 1,750.00 | 1,756.00 | 1,756.00 | 620 |
| 2024-06-06 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 3 |
| 2024-06-05 | 1,770.00 | 1,771.00 | 1,750.00 | 1,750.00 | 1,750.00 | 7,861 |
| 2024-06-04 | 1,775.00 | 1,810.00 | 1,770.00 | 1,770.00 | 1,770.00 | 2,647 |
| 2024-06-03 | 1,780.00 | 1,814.00 | 1,775.00 | 1,775.00 | 1,775.00 | 763 |
| 2024-05-31 | 1,790.00 | 1,790.00 | 1,780.00 | 1,780.00 | 1,780.00 | 3,103 |
| 2024-05-30 | 1,839.00 | 1,839.00 | 1,780.00 | 1,790.00 | 1,790.00 | 6,869 |
| 2024-05-29 | 1,820.00 | 1,839.00 | 1,820.00 | 1,839.00 | 1,839.00 | 1,381 |
| 2024-05-28 | 1,834.00 | 1,840.00 | 1,782.00 | 1,820.00 | 1,820.00 | 432 |
| 2024-05-27 | 1,849.00 | 1,871.00 | 1,820.00 | 1,834.00 | 1,834.00 | 197 |
| 2024-05-24 | 1,859.00 | 1,860.00 | 1,801.00 | 1,849.00 | 1,849.00 | 3,343 |
| 2024-05-23 | 1,871.00 | 1,871.00 | 1,850.00 | 1,859.00 | 1,859.00 | 73 |
| 2024-05-22 | 1,865.00 | 1,878.00 | 1,865.00 | 1,871.00 | 1,871.00 | 3,052 |
| 2024-05-21 | 1,809.00 | 1,865.00 | 1,809.00 | 1,865.00 | 1,865.00 | 27,819 |
| 2024-05-20 | 1,786.00 | 1,830.00 | 1,781.00 | 1,809.00 | 1,809.00 | 4,944 |
| 2024-05-17 | 1,800.00 | 1,810.00 | 1,786.00 | 1,786.00 | 1,786.00 | 4,707 |
| 2024-05-16 | 1,790.00 | 1,805.00 | 1,781.00 | 1,800.00 | 1,800.00 | 10,702 |
| 2024-05-15 | 1,780.00 | 1,790.00 | 1,770.00 | 1,790.00 | 1,790.00 | 13,263 |
| 2024-05-14 | 1,780.00 | 1,790.00 | 1,780.00 | 1,780.00 | 1,780.00 | 540 |
| 2024-05-13 | 1,763.00 | 1,790.00 | 1,763.00 | 1,780.00 | 1,780.00 | 30,365 |
| 2024-05-10 | 1,785.00 | 1,795.00 | 1,763.00 | 1,763.00 | 1,763.00 | 720 |
| 2024-05-09 | 1,751.00 | 1,785.00 | 1,751.00 | 1,785.00 | 1,785.00 | 18,631 |
| 2024-05-08 | 1,750.00 | 1,768.00 | 1,750.00 | 1,751.00 | 1,751.00 | 3,321 |
| 2024-05-07 | 1,760.00 | 1,770.00 | 1,745.00 | 1,750.00 | 1,750.00 | 7,834 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.