CIMENTS DU MAROC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 1,710.00 | 1,744.00 | 1,710.00 | 1,717.00 | 1,717.00 | 1,437 |
| 2026-04-14 | 1,720.00 | 1,750.00 | 1,710.00 | 1,710.00 | 1,710.00 | 8,000 |
| 2026-04-13 | 1,769.00 | 1,769.00 | 1,715.00 | 1,720.00 | 1,720.00 | 996 |
| 2026-04-10 | 1,765.00 | 1,770.00 | 1,765.00 | 1,769.00 | 1,769.00 | 3,241 |
| 2026-04-09 | 1,770.00 | 1,783.00 | 1,746.00 | 1,765.00 | 1,765.00 | 380 |
| 2026-04-08 | 1,700.00 | 1,780.00 | 1,700.00 | 1,770.00 | 1,770.00 | 12,710 |
| 2026-04-07 | 1,710.00 | 1,743.00 | 1,681.00 | 1,700.00 | 1,700.00 | 3,083 |
| 2026-04-06 | 1,745.00 | 1,748.00 | 1,705.00 | 1,710.00 | 1,710.00 | 119 |
| 2026-04-03 | 1,705.00 | 1,745.00 | 1,705.00 | 1,745.00 | 1,745.00 | 4,907 |
| 2026-04-02 | 1,720.00 | 1,740.00 | 1,705.00 | 1,705.00 | 1,705.00 | 1,952 |
| 2026-04-01 | 1,715.00 | 1,759.00 | 1,715.00 | 1,720.00 | 1,720.00 | 4,258 |
| 2026-03-31 | 1,715.00 | 1,739.00 | 1,715.00 | 1,715.00 | 1,715.00 | 124 |
| 2026-03-30 | 1,711.00 | 1,739.00 | 1,711.00 | 1,715.00 | 1,715.00 | 84 |
| 2026-03-27 | 1,750.00 | 1,760.00 | 1,711.00 | 1,711.00 | 1,711.00 | 4,595 |
| 2026-03-26 | 1,754.00 | 1,770.00 | 1,750.00 | 1,750.00 | 1,750.00 | 6,457 |
| 2026-03-25 | 1,700.00 | 1,754.00 | 1,700.00 | 1,754.00 | 1,754.00 | 3,108 |
| 2026-03-24 | 1,730.00 | 1,749.00 | 1,700.00 | 1,700.00 | 1,700.00 | 2,728 |
| 2026-03-19 | 1,790.00 | 1,790.00 | 1,705.00 | 1,730.00 | 1,730.00 | 6,844 |
| 2026-03-18 | 1,695.00 | 1,800.00 | 1,695.00 | 1,790.00 | 1,790.00 | 1,181 |
| 2026-03-17 | 1,690.00 | 1,705.00 | 1,690.00 | 1,695.00 | 1,695.00 | 10,286 |
| 2026-03-16 | 1,697.00 | 1,710.00 | 1,662.00 | 1,690.00 | 1,690.00 | 1,533 |
| 2026-03-13 | 1,722.00 | 1,730.00 | 1,697.00 | 1,697.00 | 1,697.00 | 6,775 |
| 2026-03-12 | 1,706.00 | 1,760.00 | 1,706.00 | 1,722.00 | 1,722.00 | 8,713 |
| 2026-03-11 | 1,600.00 | 1,750.00 | 1,600.00 | 1,706.00 | 1,706.00 | 9,453 |
| 2026-03-10 | 1,600.00 | 1,694.00 | 1,600.00 | 1,600.00 | 1,600.00 | 4,863 |
| 2026-03-09 | 1,673.00 | 1,673.00 | 1,600.00 | 1,600.00 | 1,600.00 | 795 |
| 2026-03-06 | 1,679.00 | 1,700.00 | 1,673.00 | 1,673.00 | 1,673.00 | 8,189 |
| 2026-03-05 | 1,650.00 | 1,716.00 | 1,650.00 | 1,679.00 | 1,679.00 | 8,757 |
| 2026-03-04 | 1,617.00 | 1,700.00 | 1,617.00 | 1,650.00 | 1,650.00 | 538 |
| 2026-03-03 | 1,654.00 | 1,789.00 | 1,600.00 | 1,617.00 | 1,617.00 | 10,484 |
| 2026-03-02 | 1,706.00 | 1,706.00 | 1,650.00 | 1,654.00 | 1,654.00 | 6,546 |
| 2026-02-27 | 1,750.00 | 1,750.00 | 1,706.00 | 1,706.00 | 1,706.00 | 15,517 |
| 2026-02-26 | 1,765.00 | 1,786.00 | 1,750.00 | 1,750.00 | 1,750.00 | 5,430 |
| 2026-02-25 | 1,769.00 | 1,770.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,010 |
| 2026-02-24 | 1,797.00 | 1,797.00 | 1,769.00 | 1,769.00 | 1,769.00 | 5,703 |
| 2026-02-23 | 1,784.00 | 1,799.00 | 1,763.00 | 1,797.00 | 1,797.00 | 31 |
| 2026-02-20 | 1,790.00 | 1,794.00 | 1,762.00 | 1,784.00 | 1,784.00 | 8,385 |
| 2026-02-19 | 1,797.00 | 1,797.00 | 1,790.00 | 1,790.00 | 1,790.00 | 2,031 |
| 2026-02-18 | 1,800.00 | 1,800.00 | 1,765.00 | 1,797.00 | 1,797.00 | 4,025 |
| 2026-02-17 | 1,798.00 | 1,800.00 | 1,761.00 | 1,800.00 | 1,800.00 | 61 |
| 2026-02-16 | 1,758.00 | 1,798.00 | 1,754.00 | 1,798.00 | 1,798.00 | 11,809 |
| 2026-02-13 | 1,786.00 | 1,786.00 | 1,750.00 | 1,758.00 | 1,758.00 | 10,465 |
| 2026-02-12 | 1,750.00 | 1,788.00 | 1,730.00 | 1,788.00 | 1,788.00 | 6,422 |
| 2026-02-11 | 1,754.00 | 1,754.00 | 1,749.00 | 1,750.00 | 1,750.00 | 8,527 |
| 2026-02-10 | 1,753.00 | 1,765.00 | 1,750.00 | 1,754.00 | 1,754.00 | 340 |
| 2026-02-09 | 1,737.00 | 1,764.00 | 1,720.00 | 1,753.00 | 1,753.00 | 2,155 |
| 2026-02-06 | 1,716.00 | 1,737.00 | 1,686.00 | 1,737.00 | 1,737.00 | 6,846 |
| 2026-02-05 | 1,720.00 | 1,740.00 | 1,716.00 | 1,716.00 | 1,716.00 | 7,183 |
| 2026-02-04 | 1,720.00 | 1,775.00 | 1,720.00 | 1,720.00 | 1,720.00 | 2,715 |
| 2026-02-03 | 1,739.00 | 1,743.00 | 1,720.00 | 1,720.00 | 1,720.00 | 2,866 |
| 2026-02-02 | 1,727.00 | 1,740.00 | 1,720.00 | 1,739.00 | 1,739.00 | 3,080 |
| 2026-01-30 | 1,740.00 | 1,779.00 | 1,727.00 | 1,727.00 | 1,727.00 | 3,476 |
| 2026-01-29 | 1,745.00 | 1,777.00 | 1,740.00 | 1,740.00 | 1,740.00 | 2,651 |
| 2026-01-28 | 1,745.00 | 1,780.00 | 1,730.00 | 1,745.00 | 1,745.00 | 5,421 |
| 2026-01-27 | 1,722.00 | 1,750.00 | 1,722.00 | 1,745.00 | 1,745.00 | 9,144 |
| 2026-01-26 | 1,750.00 | 1,795.00 | 1,702.00 | 1,722.00 | 1,722.00 | 1,005 |
| 2026-01-23 | 1,750.00 | 1,799.00 | 1,750.00 | 1,750.00 | 1,750.00 | 25,703 |
| 2026-01-22 | 1,770.00 | 1,824.00 | 1,750.00 | 1,750.00 | 1,750.00 | 3,959 |
| 2026-01-21 | 1,790.00 | 1,825.00 | 1,770.00 | 1,770.00 | 1,770.00 | 529 |
| 2026-01-20 | 1,800.00 | 1,832.00 | 1,790.00 | 1,790.00 | 1,790.00 | 853 |
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.