CIMENTS DU MAROC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 1,768.00 | 1,770.00 | 1,750.00 | 1,760.00 | 1,760.00 | 244 |
| 2024-05-03 | 1,759.00 | 1,768.00 | 1,750.00 | 1,768.00 | 1,768.00 | 4,404 |
| 2024-05-02 | 1,760.00 | 1,762.00 | 1,730.00 | 1,759.00 | 1,759.00 | 3,210 |
| 2024-04-30 | 1,747.00 | 1,769.00 | 1,727.00 | 1,760.00 | 1,760.00 | 4,775 |
| 2024-04-29 | 1,748.00 | 1,748.00 | 1,727.00 | 1,747.00 | 1,747.00 | 1,022 |
| 2024-04-26 | 1,748.00 | 1,748.00 | 1,725.00 | 1,748.00 | 1,748.00 | 2,129 |
| 2024-04-25 | 1,710.00 | 1,748.00 | 1,710.00 | 1,748.00 | 1,748.00 | 363 |
| 2024-04-24 | 1,725.00 | 1,735.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,343 |
| 2024-04-23 | 1,726.00 | 1,726.00 | 1,704.00 | 1,725.00 | 1,725.00 | 804 |
| 2024-04-22 | 1,750.00 | 1,750.00 | 1,726.00 | 1,726.00 | 1,726.00 | 12 |
| 2024-04-19 | 1,755.00 | 1,755.00 | 1,722.00 | 1,750.00 | 1,750.00 | 12,080 |
| 2024-04-18 | 1,750.00 | 1,765.00 | 1,750.00 | 1,755.00 | 1,755.00 | 1,260 |
| 2024-04-17 | 1,706.00 | 1,770.00 | 1,706.00 | 1,750.00 | 1,750.00 | 18,052 |
| 2024-04-16 | 1,722.00 | 1,725.00 | 1,706.00 | 1,706.00 | 1,706.00 | 4,632 |
| 2024-04-15 | 1,711.00 | 1,725.00 | 1,704.00 | 1,722.00 | 1,722.00 | 1,457 |
| 2024-04-09 | 1,701.00 | 1,725.00 | 1,701.00 | 1,711.00 | 1,711.00 | 14,570 |
| 2024-04-08 | 1,700.00 | 1,701.00 | 1,700.00 | 1,701.00 | 1,701.00 | 2,233 |
| 2024-04-05 | 1,691.00 | 1,700.00 | 1,691.00 | 1,700.00 | 1,700.00 | 987 |
| 2024-04-04 | 1,700.00 | 1,700.00 | 1,691.00 | 1,691.00 | 1,691.00 | 23 |
| 2024-04-03 | 1,700.00 | 1,700.00 | 1,686.00 | 1,700.00 | 1,700.00 | 2,002 |
| 2024-04-02 | 1,691.00 | 1,700.00 | 1,685.00 | 1,700.00 | 1,700.00 | 141 |
| 2024-04-01 | 1,690.00 | 1,724.00 | 1,650.00 | 1,691.00 | 1,691.00 | 4,100 |
| 2024-03-29 | 1,710.00 | 1,710.00 | 1,690.00 | 1,690.00 | 1,690.00 | 3,291 |
| 2024-03-28 | 1,716.00 | 1,730.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,963 |
| 2024-03-27 | 1,716.00 | 1,716.00 | 1,716.00 | 1,716.00 | 1,716.00 | 0 |
| 2024-03-26 | 1,729.00 | 1,729.00 | 1,716.00 | 1,716.00 | 1,716.00 | 152 |
| 2024-03-25 | 1,715.00 | 1,729.00 | 1,715.00 | 1,729.00 | 1,729.00 | 101 |
| 2024-03-22 | 1,735.00 | 1,735.00 | 1,712.00 | 1,715.00 | 1,715.00 | 2,496 |
| 2024-03-21 | 1,710.00 | 1,735.00 | 1,710.00 | 1,735.00 | 1,735.00 | 457 |
| 2024-03-20 | 1,705.00 | 1,740.00 | 1,705.00 | 1,710.00 | 1,710.00 | 11,789 |
| 2024-03-19 | 1,740.00 | 1,740.00 | 1,653.00 | 1,705.00 | 1,705.00 | 1,833 |
| 2024-03-18 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 0 |
| 2024-03-15 | 1,710.00 | 1,740.00 | 1,700.00 | 1,740.00 | 1,740.00 | 2,600 |
| 2024-03-14 | 1,705.00 | 1,710.00 | 1,700.00 | 1,710.00 | 1,710.00 | 4,650 |
| 2024-03-13 | 1,700.00 | 1,705.00 | 1,700.00 | 1,705.00 | 1,705.00 | 80 |
| 2024-03-12 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 32 |
| 2024-03-11 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,120 |
| 2024-03-08 | 1,750.00 | 1,750.00 | 1,700.00 | 1,700.00 | 1,700.00 | 862 |
| 2024-03-07 | 1,759.00 | 1,759.00 | 1,750.00 | 1,750.00 | 1,750.00 | 3 |
| 2024-03-06 | 1,749.00 | 1,759.00 | 1,710.00 | 1,759.00 | 1,759.00 | 6,618 |
| 2024-03-05 | 1,739.00 | 1,749.00 | 1,690.00 | 1,749.00 | 1,749.00 | 365 |
| 2024-03-04 | 1,725.00 | 1,749.00 | 1,725.00 | 1,739.00 | 1,739.00 | 14 |
| 2024-03-01 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 3,005 |
| 2024-02-29 | 1,732.00 | 1,735.00 | 1,720.00 | 1,725.00 | 1,725.00 | 4,567 |
| 2024-02-28 | 1,739.00 | 1,739.00 | 1,723.00 | 1,732.00 | 1,732.00 | 8,662 |
| 2024-02-27 | 1,723.00 | 1,739.00 | 1,723.00 | 1,739.00 | 1,739.00 | 21 |
| 2024-02-26 | 1,723.00 | 1,730.00 | 1,723.00 | 1,723.00 | 1,723.00 | 5,644 |
| 2024-02-23 | 1,705.00 | 1,723.00 | 1,702.00 | 1,723.00 | 1,723.00 | 347 |
| 2024-02-22 | 1,716.00 | 1,723.00 | 1,705.00 | 1,705.00 | 1,705.00 | 2,018 |
| 2024-02-21 | 1,716.00 | 1,716.00 | 1,716.00 | 1,716.00 | 1,716.00 | 49 |
| 2024-02-20 | 1,700.00 | 1,720.00 | 1,700.00 | 1,716.00 | 1,716.00 | 19 |
| 2024-02-19 | 1,715.00 | 1,720.00 | 1,700.00 | 1,700.00 | 1,700.00 | 378 |
| 2024-02-16 | 1,714.00 | 1,715.00 | 1,701.00 | 1,715.00 | 1,715.00 | 905 |
| 2024-02-15 | 1,710.00 | 1,720.00 | 1,701.00 | 1,714.00 | 1,714.00 | 200 |
| 2024-02-14 | 1,720.00 | 1,720.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1 |
| 2024-02-13 | 1,721.00 | 1,721.00 | 1,720.00 | 1,720.00 | 1,720.00 | 2 |
| 2024-02-12 | 1,720.00 | 1,721.00 | 1,720.00 | 1,721.00 | 1,721.00 | 2,573 |
| 2024-02-09 | 1,702.00 | 1,720.00 | 1,672.00 | 1,720.00 | 1,720.00 | 352 |
| 2024-02-08 | 1,700.00 | 1,702.00 | 1,700.00 | 1,702.00 | 1,702.00 | 3,055 |
| 2024-02-07 | 1,690.00 | 1,720.00 | 1,690.00 | 1,700.00 | 1,700.00 | 181 |
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.