CIMENTS DU MAROC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-10 | 1,680.00 | 1,680.00 | 1,645.00 | 1,677.00 | 1,677.00 | 51 |
| 2023-11-09 | 1,684.00 | 1,684.00 | 1,680.00 | 1,680.00 | 1,680.00 | 215 |
| 2023-11-08 | 1,684.00 | 1,684.00 | 1,684.00 | 1,684.00 | 1,684.00 | 0 |
| 2023-11-07 | 1,680.00 | 1,684.00 | 1,680.00 | 1,684.00 | 1,684.00 | 142 |
| 2023-11-03 | 1,680.00 | 1,680.00 | 1,646.00 | 1,680.00 | 1,680.00 | 1,799 |
| 2023-11-02 | 1,677.00 | 1,680.00 | 1,660.00 | 1,680.00 | 1,680.00 | 318 |
| 2023-11-01 | 1,640.00 | 1,683.00 | 1,640.00 | 1,677.00 | 1,677.00 | 157 |
| 2023-10-31 | 1,602.00 | 1,640.00 | 1,602.00 | 1,640.00 | 1,640.00 | 14 |
| 2023-10-30 | 1,600.00 | 1,602.00 | 1,600.00 | 1,602.00 | 1,602.00 | 470 |
| 2023-10-27 | 1,640.00 | 1,640.00 | 1,600.00 | 1,600.00 | 1,600.00 | 980 |
| 2023-10-26 | 1,642.00 | 1,660.00 | 1,630.00 | 1,640.00 | 1,640.00 | 2,947 |
| 2023-10-25 | 1,670.00 | 1,670.00 | 1,640.00 | 1,642.00 | 1,642.00 | 2,593 |
| 2023-10-24 | 1,685.00 | 1,685.00 | 1,670.00 | 1,670.00 | 1,670.00 | 170 |
| 2023-10-23 | 1,670.00 | 1,695.00 | 1,603.00 | 1,685.00 | 1,685.00 | 297 |
| 2023-10-20 | 1,665.00 | 1,699.00 | 1,665.00 | 1,670.00 | 1,670.00 | 2,636 |
| 2023-10-19 | 1,682.00 | 1,700.00 | 1,665.00 | 1,665.00 | 1,665.00 | 1,342 |
| 2023-10-18 | 1,617.00 | 1,710.00 | 1,617.00 | 1,682.00 | 1,682.00 | 16,105 |
| 2023-10-17 | 1,622.00 | 1,630.00 | 1,617.00 | 1,617.00 | 1,617.00 | 1,379 |
| 2023-10-16 | 1,626.00 | 1,626.00 | 1,622.00 | 1,622.00 | 1,622.00 | 14 |
| 2023-10-13 | 1,639.00 | 1,680.00 | 1,620.00 | 1,626.00 | 1,626.00 | 6,276 |
| 2023-10-12 | 1,635.00 | 1,639.00 | 1,610.00 | 1,639.00 | 1,639.00 | 2,450 |
| 2023-10-11 | 1,613.00 | 1,635.00 | 1,601.00 | 1,635.00 | 1,635.00 | 5,564 |
| 2023-10-10 | 1,600.00 | 1,613.00 | 1,590.00 | 1,613.00 | 1,613.00 | 2,268 |
| 2023-10-09 | 1,600.00 | 1,609.00 | 1,580.00 | 1,600.00 | 1,600.00 | 2,465 |
| 2023-10-06 | 1,547.00 | 1,639.00 | 1,547.00 | 1,600.00 | 1,600.00 | 41,398 |
| 2023-10-05 | 1,460.00 | 1,547.00 | 1,460.00 | 1,547.00 | 1,547.00 | 2,304 |
| 2023-10-04 | 1,460.00 | 1,462.00 | 1,460.00 | 1,460.00 | 1,460.00 | 119 |
| 2023-10-03 | 1,480.00 | 1,480.00 | 1,457.00 | 1,460.00 | 1,460.00 | 432 |
| 2023-10-02 | 1,490.00 | 1,490.00 | 1,455.00 | 1,480.00 | 1,480.00 | 1,623 |
| 2023-09-27 | 1,490.00 | 1,510.00 | 1,460.00 | 1,490.00 | 1,490.00 | 725 |
| 2023-09-26 | 1,534.00 | 1,543.00 | 1,488.00 | 1,490.00 | 1,490.00 | 552 |
| 2023-09-25 | 1,490.00 | 1,534.00 | 1,485.00 | 1,534.00 | 1,534.00 | 62 |
| 2023-09-22 | 1,500.00 | 1,515.00 | 1,490.00 | 1,490.00 | 1,490.00 | 3,232 |
| 2023-09-21 | 1,455.00 | 1,534.00 | 1,455.00 | 1,500.00 | 1,500.00 | 2,873 |
| 2023-09-20 | 1,547.00 | 1,547.00 | 1,455.00 | 1,455.00 | 1,455.00 | 155 |
| 2023-09-19 | 1,510.00 | 1,547.00 | 1,510.00 | 1,547.00 | 1,547.00 | 102 |
| 2023-09-18 | 1,510.00 | 1,511.00 | 1,510.00 | 1,510.00 | 1,510.00 | 92 |
| 2023-09-15 | 1,530.00 | 1,550.00 | 1,510.00 | 1,510.00 | 1,510.00 | 2,098 |
| 2023-09-14 | 1,490.00 | 1,530.00 | 1,490.00 | 1,530.00 | 1,530.00 | 11 |
| 2023-09-13 | 1,512.00 | 1,550.00 | 1,480.00 | 1,490.00 | 1,490.00 | 1,649 |
| 2023-09-12 | 1,515.00 | 1,580.00 | 1,512.00 | 1,512.00 | 1,512.00 | 4,489 |
| 2023-09-11 | 1,430.00 | 1,515.00 | 1,430.00 | 1,515.00 | 1,515.00 | 10,304 |
| 2023-09-08 | 1,430.00 | 1,450.00 | 1,417.00 | 1,430.00 | 1,430.00 | 973 |
| 2023-09-07 | 1,450.00 | 1,450.00 | 1,430.00 | 1,430.00 | 1,430.00 | 3,264 |
| 2023-09-06 | 1,460.00 | 1,460.00 | 1,450.00 | 1,450.00 | 1,450.00 | 132 |
| 2023-09-05 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 16 |
| 2023-09-04 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 0 |
| 2023-09-01 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 102 |
| 2023-08-31 | 1,460.00 | 1,498.00 | 1,460.00 | 1,460.00 | 1,460.00 | 2,553 |
| 2023-08-30 | 1,450.00 | 1,492.00 | 1,450.00 | 1,460.00 | 1,460.00 | 2,201 |
| 2023-08-29 | 1,450.00 | 1,493.00 | 1,450.00 | 1,450.00 | 1,450.00 | 26 |
| 2023-08-28 | 1,485.00 | 1,485.00 | 1,450.00 | 1,450.00 | 1,450.00 | 295 |
| 2023-08-25 | 1,479.00 | 1,485.00 | 1,479.00 | 1,485.00 | 1,485.00 | 10 |
| 2023-08-24 | 1,480.00 | 1,480.00 | 1,479.00 | 1,479.00 | 1,479.00 | 1 |
| 2023-08-23 | 1,480.00 | 1,480.00 | 1,470.00 | 1,480.00 | 1,480.00 | 831 |
| 2023-08-22 | 1,480.00 | 1,482.00 | 1,480.00 | 1,480.00 | 1,480.00 | 10,531 |
| 2023-08-18 | 1,494.00 | 1,494.00 | 1,480.00 | 1,480.00 | 1,480.00 | 106 |
| 2023-08-17 | 1,494.00 | 1,494.00 | 1,494.00 | 1,494.00 | 1,494.00 | 0 |
| 2023-08-16 | 1,494.00 | 1,494.00 | 1,494.00 | 1,494.00 | 1,494.00 | 0 |
| 2023-08-15 | 1,495.00 | 1,496.00 | 1,494.00 | 1,494.00 | 1,494.00 | 635 |
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.