CIMENTS DU MAROC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-15 | 1,495.00 | 1,496.00 | 1,494.00 | 1,494.00 | 1,494.00 | 635 |
| 2023-08-11 | 1,530.00 | 1,530.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,378 |
| 2023-08-10 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 145 |
| 2023-08-09 | 1,530.00 | 1,540.00 | 1,530.00 | 1,530.00 | 1,530.00 | 3,636 |
| 2023-08-08 | 1,550.00 | 1,550.00 | 1,530.00 | 1,530.00 | 1,530.00 | 15 |
| 2023-08-07 | 1,540.00 | 1,550.00 | 1,540.00 | 1,550.00 | 1,550.00 | 7 |
| 2023-08-04 | 1,565.00 | 1,586.00 | 1,540.00 | 1,540.00 | 1,540.00 | 5,748 |
| 2023-08-03 | 1,540.00 | 1,580.00 | 1,538.00 | 1,565.00 | 1,565.00 | 505 |
| 2023-08-02 | 1,509.00 | 1,540.00 | 1,509.00 | 1,540.00 | 1,540.00 | 2,551 |
| 2023-08-01 | 1,500.00 | 1,509.00 | 1,495.00 | 1,509.00 | 1,509.00 | 215 |
| 2023-07-31 | 1,495.00 | 1,500.00 | 1,495.00 | 1,500.00 | 1,500.00 | 101 |
| 2023-07-28 | 1,500.00 | 1,500.00 | 1,490.00 | 1,495.00 | 1,495.00 | 3,566 |
| 2023-07-27 | 1,490.00 | 1,500.00 | 1,477.00 | 1,500.00 | 1,500.00 | 107 |
| 2023-07-26 | 1,500.00 | 1,500.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,020 |
| 2023-07-25 | 1,508.00 | 1,508.00 | 1,479.00 | 1,500.00 | 1,500.00 | 1,022 |
| 2023-07-24 | 1,510.00 | 1,510.00 | 1,478.00 | 1,508.00 | 1,508.00 | 14 |
| 2023-07-21 | 1,500.00 | 1,510.00 | 1,472.00 | 1,510.00 | 1,510.00 | 83 |
| 2023-07-18 | 1,480.00 | 1,500.00 | 1,480.00 | 1,500.00 | 1,500.00 | 1,210 |
| 2023-07-17 | 1,479.00 | 1,510.00 | 1,479.00 | 1,480.00 | 1,480.00 | 1,587 |
| 2023-07-14 | 1,490.00 | 1,490.00 | 1,470.00 | 1,479.00 | 1,479.00 | 1,260 |
| 2023-07-13 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 4,037 |
| 2023-07-12 | 1,500.00 | 1,500.00 | 1,490.00 | 1,490.00 | 1,490.00 | 4,152 |
| 2023-07-11 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2023-07-10 | 1,474.00 | 1,522.00 | 1,474.00 | 1,500.00 | 1,500.00 | 502 |
| 2023-07-07 | 1,491.00 | 1,523.00 | 1,472.00 | 1,474.00 | 1,474.00 | 3,086 |
| 2023-07-06 | 1,549.00 | 1,549.00 | 1,491.00 | 1,491.00 | 1,491.00 | 645 |
| 2023-07-05 | 1,550.00 | 1,560.00 | 1,540.00 | 1,549.00 | 1,549.00 | 4,041 |
| 2023-07-04 | 1,530.00 | 1,550.00 | 1,520.00 | 1,550.00 | 1,550.00 | 563 |
| 2023-07-03 | 1,530.00 | 1,549.00 | 1,530.00 | 1,530.00 | 1,530.00 | 115 |
| 2023-06-28 | 1,528.00 | 1,545.00 | 1,528.00 | 1,530.00 | 1,530.00 | 3,780 |
| 2023-06-27 | 1,500.00 | 1,540.00 | 1,500.00 | 1,528.00 | 1,528.00 | 8,973 |
| 2023-06-26 | 1,545.00 | 1,545.00 | 1,500.00 | 1,500.00 | 1,500.00 | 50 |
| 2023-06-23 | 1,510.00 | 1,550.00 | 1,510.00 | 1,545.00 | 1,545.00 | 6,662 |
| 2023-06-22 | 1,502.00 | 1,573.00 | 1,502.00 | 1,510.00 | 1,510.00 | 152 |
← NewerPage 14 of 14 · 814 trading days
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.