CIMENTS DU MAROC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-06 | 1,700.00 | 1,705.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,846 |
| 2024-02-05 | 1,703.00 | 1,703.00 | 1,700.00 | 1,700.00 | 1,700.00 | 74 |
| 2024-02-02 | 1,705.00 | 1,720.00 | 1,703.00 | 1,703.00 | 1,703.00 | 1,115 |
| 2024-02-01 | 1,720.00 | 1,720.00 | 1,700.00 | 1,705.00 | 1,705.00 | 704 |
| 2024-01-31 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 0 |
| 2024-01-30 | 1,700.00 | 1,740.00 | 1,700.00 | 1,720.00 | 1,720.00 | 3,210 |
| 2024-01-29 | 1,710.00 | 1,759.00 | 1,680.00 | 1,700.00 | 1,700.00 | 612 |
| 2024-01-26 | 1,749.00 | 1,749.00 | 1,710.00 | 1,710.00 | 1,710.00 | 2,780 |
| 2024-01-25 | 1,720.00 | 1,749.00 | 1,720.00 | 1,749.00 | 1,749.00 | 422 |
| 2024-01-24 | 1,750.00 | 1,760.00 | 1,720.00 | 1,720.00 | 1,720.00 | 123 |
| 2024-01-23 | 1,728.00 | 1,750.00 | 1,726.00 | 1,750.00 | 1,750.00 | 3,588 |
| 2024-01-22 | 1,728.00 | 1,728.00 | 1,728.00 | 1,728.00 | 1,728.00 | 0 |
| 2024-01-19 | 1,691.00 | 1,734.00 | 1,691.00 | 1,728.00 | 1,728.00 | 1,776 |
| 2024-01-18 | 1,730.00 | 1,738.00 | 1,691.00 | 1,691.00 | 1,691.00 | 1,644 |
| 2024-01-17 | 1,716.00 | 1,730.00 | 1,716.00 | 1,730.00 | 1,730.00 | 7,573 |
| 2024-01-16 | 1,726.00 | 1,726.00 | 1,710.00 | 1,716.00 | 1,716.00 | 2,088 |
| 2024-01-15 | 1,724.00 | 1,728.00 | 1,724.00 | 1,726.00 | 1,726.00 | 309 |
| 2024-01-12 | 1,720.00 | 1,724.00 | 1,700.00 | 1,724.00 | 1,724.00 | 1,683 |
| 2024-01-10 | 1,715.00 | 1,720.00 | 1,710.00 | 1,720.00 | 1,720.00 | 1,359 |
| 2024-01-09 | 1,717.00 | 1,717.00 | 1,700.00 | 1,715.00 | 1,715.00 | 4,258 |
| 2024-01-08 | 1,701.00 | 1,718.00 | 1,701.00 | 1,717.00 | 1,717.00 | 46 |
| 2024-01-05 | 1,677.00 | 1,710.00 | 1,674.00 | 1,701.00 | 1,701.00 | 2,746 |
| 2024-01-04 | 1,681.00 | 1,707.00 | 1,673.00 | 1,677.00 | 1,677.00 | 49 |
| 2024-01-03 | 1,680.00 | 1,681.00 | 1,665.00 | 1,681.00 | 1,681.00 | 202 |
| 2024-01-02 | 1,680.00 | 1,680.00 | 1,679.00 | 1,680.00 | 1,680.00 | 323 |
| 2023-12-29 | 1,535.00 | 1,680.00 | 1,535.00 | 1,680.00 | 1,680.00 | 12,234 |
| 2023-12-28 | 1,705.00 | 1,705.00 | 1,535.00 | 1,535.00 | 1,535.00 | 3,896 |
| 2023-12-27 | 1,686.00 | 1,705.00 | 1,686.00 | 1,705.00 | 1,705.00 | 5 |
| 2023-12-26 | 1,718.00 | 1,719.00 | 1,686.00 | 1,686.00 | 1,686.00 | 4,221 |
| 2023-12-25 | 1,719.00 | 1,719.00 | 1,718.00 | 1,718.00 | 1,718.00 | 2 |
| 2023-12-22 | 1,705.00 | 1,720.00 | 1,705.00 | 1,719.00 | 1,719.00 | 182 |
| 2023-12-21 | 1,710.00 | 1,710.00 | 1,705.00 | 1,705.00 | 1,705.00 | 1,586 |
| 2023-12-20 | 1,705.00 | 1,710.00 | 1,705.00 | 1,710.00 | 1,710.00 | 2,140 |
| 2023-12-19 | 1,700.00 | 1,705.00 | 1,700.00 | 1,705.00 | 1,705.00 | 1,166 |
| 2023-12-18 | 1,707.00 | 1,708.00 | 1,700.00 | 1,700.00 | 1,700.00 | 51 |
| 2023-12-15 | 1,700.00 | 1,709.00 | 1,700.00 | 1,707.00 | 1,707.00 | 1,254 |
| 2023-12-14 | 1,700.00 | 1,700.00 | 1,698.00 | 1,700.00 | 1,700.00 | 2,620 |
| 2023-12-13 | 1,695.00 | 1,709.00 | 1,690.00 | 1,700.00 | 1,700.00 | 13,994 |
| 2023-12-12 | 1,679.00 | 1,695.00 | 1,632.00 | 1,695.00 | 1,695.00 | 9,352 |
| 2023-12-11 | 1,679.00 | 1,679.00 | 1,660.00 | 1,679.00 | 1,679.00 | 9,027 |
| 2023-12-08 | 1,650.00 | 1,679.00 | 1,650.00 | 1,679.00 | 1,679.00 | 1,394 |
| 2023-12-07 | 1,615.00 | 1,650.00 | 1,615.00 | 1,650.00 | 1,650.00 | 12,633 |
| 2023-12-06 | 1,640.00 | 1,640.00 | 1,615.00 | 1,615.00 | 1,615.00 | 2,001 |
| 2023-12-05 | 1,649.00 | 1,680.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,311 |
| 2023-12-04 | 1,630.00 | 1,649.00 | 1,600.00 | 1,649.00 | 1,649.00 | 46 |
| 2023-12-01 | 1,640.00 | 1,640.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,717 |
| 2023-11-30 | 1,632.00 | 1,640.00 | 1,632.00 | 1,640.00 | 1,640.00 | 4,947 |
| 2023-11-29 | 1,632.00 | 1,650.00 | 1,632.00 | 1,632.00 | 1,632.00 | 2,027 |
| 2023-11-28 | 1,642.00 | 1,680.00 | 1,632.00 | 1,632.00 | 1,632.00 | 3,538 |
| 2023-11-27 | 1,680.00 | 1,680.00 | 1,642.00 | 1,642.00 | 1,642.00 | 9,020 |
| 2023-11-24 | 1,660.00 | 1,680.00 | 1,660.00 | 1,680.00 | 1,680.00 | 751 |
| 2023-11-23 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 0 |
| 2023-11-22 | 1,660.00 | 1,668.00 | 1,660.00 | 1,660.00 | 1,660.00 | 9,032 |
| 2023-11-21 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 112 |
| 2023-11-20 | 1,635.00 | 1,660.00 | 1,635.00 | 1,660.00 | 1,660.00 | 84 |
| 2023-11-17 | 1,669.00 | 1,669.00 | 1,635.00 | 1,635.00 | 1,635.00 | 125 |
| 2023-11-16 | 1,669.00 | 1,670.00 | 1,645.00 | 1,669.00 | 1,669.00 | 2,013 |
| 2023-11-15 | 1,676.00 | 1,676.00 | 1,669.00 | 1,669.00 | 1,669.00 | 3,684 |
| 2023-11-14 | 1,677.00 | 1,677.00 | 1,676.00 | 1,676.00 | 1,676.00 | 2,100 |
| 2023-11-13 | 1,677.00 | 1,677.00 | 1,677.00 | 1,677.00 | 1,677.00 | 3 |
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.