CIMENTS DU MAROC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 1,644.00 | 1,645.00 | 1,616.00 | 1,635.00 | 1,635.00 | 2,058 |
| 2026-07-14 | 1,620.00 | 1,655.00 | 1,615.00 | 1,644.00 | 1,644.00 | 546 |
| 2026-07-13 | 1,622.00 | 1,686.00 | 1,620.00 | 1,620.00 | 1,620.00 | 167 |
| 2026-07-10 | 1,620.00 | 1,660.00 | 1,620.00 | 1,622.00 | 1,622.00 | 4,022 |
| 2026-07-09 | 1,650.00 | 1,650.00 | 1,620.00 | 1,620.00 | 1,620.00 | 27 |
| 2026-07-08 | 1,631.00 | 1,654.00 | 1,631.00 | 1,650.00 | 1,650.00 | 22 |
| 2026-07-07 | 1,645.00 | 1,668.00 | 1,631.00 | 1,631.00 | 1,631.00 | 772 |
| 2026-07-06 | 1,690.00 | 1,690.00 | 1,645.00 | 1,645.00 | 1,645.00 | 272 |
| 2026-07-03 | 1,690.00 | 1,701.00 | 1,690.00 | 1,690.00 | 1,690.00 | 757 |
| 2026-07-02 | 1,690.00 | 1,695.00 | 1,690.00 | 1,690.00 | 1,690.00 | 66 |
| 2026-07-01 | 1,642.00 | 1,699.00 | 1,642.00 | 1,690.00 | 1,690.00 | 1,979 |
| 2026-06-30 | 1,658.00 | 1,688.00 | 1,642.00 | 1,642.00 | 1,642.00 | 222 |
| 2026-06-29 | 1,659.00 | 1,685.00 | 1,638.00 | 1,658.00 | 1,658.00 | 340 |
| 2026-06-26 | 1,631.00 | 1,674.00 | 1,631.00 | 1,659.00 | 1,659.00 | 2,909 |
| 2026-06-25 | 1,640.00 | 1,665.00 | 1,631.00 | 1,631.00 | 1,631.00 | 181 |
| 2026-06-24 | 1,660.00 | 1,660.00 | 1,640.00 | 1,640.00 | 1,640.00 | 107 |
| 2026-06-23 | 1,689.00 | 1,689.00 | 1,651.00 | 1,660.00 | 1,660.00 | 2,125 |
| 2026-06-22 | 1,690.00 | 1,690.00 | 1,640.00 | 1,689.00 | 1,689.00 | 68 |
| 2026-06-19 | 1,690.00 | 1,693.00 | 1,690.00 | 1,690.00 | 1,690.00 | 426 |
| 2026-06-18 | 1,689.00 | 1,690.00 | 1,660.00 | 1,690.00 | 1,690.00 | 1,750 |
| 2026-06-16 | 1,690.00 | 1,694.00 | 1,680.00 | 1,689.00 | 1,689.00 | 759 |
| 2026-06-15 | 1,595.00 | 1,690.00 | 1,595.00 | 1,690.00 | 1,690.00 | 7,394 |
| 2026-06-12 | 1,600.00 | 1,650.00 | 1,595.00 | 1,595.00 | 1,595.00 | 579 |
| 2026-06-11 | 1,655.00 | 1,687.00 | 1,600.00 | 1,600.00 | 1,600.00 | 4,225 |
| 2026-06-10 | 1,650.00 | 1,688.00 | 1,650.00 | 1,655.00 | 1,655.00 | 43 |
| 2026-06-09 | 1,695.00 | 1,695.00 | 1,650.00 | 1,650.00 | 1,650.00 | 49 |
| 2026-06-08 | 1,640.00 | 1,695.00 | 1,620.00 | 1,695.00 | 1,695.00 | 3,182 |
| 2026-06-05 | 1,645.00 | 1,650.00 | 1,640.00 | 1,640.00 | 1,640.00 | 81 |
| 2026-06-04 | 1,613.00 | 1,645.00 | 1,613.00 | 1,645.00 | 1,645.00 | 58 |
| 2026-06-03 | 1,630.00 | 1,650.00 | 1,613.00 | 1,613.00 | 1,613.00 | 144 |
| 2026-06-02 | 1,650.00 | 1,650.00 | 1,630.00 | 1,630.00 | 1,630.00 | 646 |
| 2026-06-01 | 1,650.00 | 1,695.00 | 1,650.00 | 1,650.00 | 1,650.00 | 2,745 |
| 2026-05-26 | 1,671.00 | 1,700.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,285 |
| 2026-05-25 | 1,600.00 | 1,699.00 | 1,600.00 | 1,671.00 | 1,671.00 | 168,154 |
| 2026-05-22 | 1,591.00 | 1,660.00 | 1,591.00 | 1,600.00 | 1,600.00 | 3,568 |
| 2026-05-21 | 1,581.00 | 1,659.00 | 1,581.00 | 1,591.00 | 1,591.00 | 246 |
| 2026-05-20 | 1,600.00 | 1,680.00 | 1,581.00 | 1,581.00 | 1,581.00 | 1,338 |
| 2026-05-19 | 1,650.00 | 1,699.00 | 1,600.00 | 1,600.00 | 1,600.00 | 6,216 |
| 2026-05-18 | 1,656.00 | 1,699.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,030 |
| 2026-05-15 | 1,680.00 | 1,699.00 | 1,656.00 | 1,656.00 | 1,656.00 | 493 |
| 2026-05-14 | 1,685.00 | 1,699.00 | 1,673.00 | 1,680.00 | 1,680.00 | 143 |
| 2026-05-13 | 1,690.00 | 1,700.00 | 1,685.00 | 1,685.00 | 1,685.00 | 162 |
| 2026-05-12 | 1,700.00 | 1,720.00 | 1,690.00 | 1,690.00 | 1,690.00 | 341 |
| 2026-05-11 | 1,700.00 | 1,720.00 | 1,700.00 | 1,700.00 | 1,700.00 | 568 |
| 2026-05-08 | 1,695.00 | 1,700.00 | 1,695.00 | 1,700.00 | 1,700.00 | 149 |
| 2026-05-07 | 1,698.00 | 1,702.00 | 1,695.00 | 1,695.00 | 1,695.00 | 2,726 |
| 2026-05-06 | 1,700.00 | 1,725.00 | 1,698.00 | 1,698.00 | 1,698.00 | 1,825 |
| 2026-05-05 | 1,680.00 | 1,700.00 | 1,666.00 | 1,700.00 | 1,700.00 | 1,242 |
| 2026-05-04 | 1,672.00 | 1,730.00 | 1,672.00 | 1,680.00 | 1,680.00 | 1,589 |
| 2026-04-30 | 1,700.00 | 1,700.00 | 1,670.00 | 1,672.00 | 1,672.00 | 283 |
| 2026-04-29 | 1,696.00 | 1,700.00 | 1,676.00 | 1,700.00 | 1,700.00 | 847 |
| 2026-04-28 | 1,700.00 | 1,723.00 | 1,696.00 | 1,696.00 | 1,696.00 | 106 |
| 2026-04-27 | 1,710.00 | 1,710.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,551 |
| 2026-04-24 | 1,722.00 | 1,730.00 | 1,710.00 | 1,710.00 | 1,710.00 | 3,452 |
| 2026-04-23 | 1,740.00 | 1,740.00 | 1,717.00 | 1,722.00 | 1,722.00 | 3,067 |
| 2026-04-22 | 1,712.00 | 1,740.00 | 1,707.00 | 1,740.00 | 1,740.00 | 1,970 |
| 2026-04-21 | 1,715.00 | 1,743.00 | 1,710.00 | 1,712.00 | 1,712.00 | 1,059 |
| 2026-04-20 | 1,749.00 | 1,749.00 | 1,707.00 | 1,715.00 | 1,715.00 | 1,614 |
← NewerPage 2 of 2 · 118 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.