CIMENTS DU MAROC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 1,800.00 | 1,839.00 | 1,780.00 | 1,800.00 | 1,800.00 | 3,529 |
| 2026-01-16 | 1,850.00 | 1,869.00 | 1,800.00 | 1,800.00 | 1,800.00 | 5,280 |
| 2026-01-15 | 1,823.00 | 1,850.00 | 1,821.00 | 1,850.00 | 1,850.00 | 370 |
| 2026-01-13 | 1,849.00 | 1,894.00 | 1,823.00 | 1,823.00 | 1,823.00 | 2,181 |
| 2026-01-12 | 1,848.00 | 1,850.00 | 1,840.00 | 1,849.00 | 1,849.00 | 3,883 |
| 2026-01-09 | 1,850.00 | 1,879.00 | 1,810.00 | 1,848.00 | 1,848.00 | 11,159 |
| 2026-01-08 | 1,889.00 | 1,894.00 | 1,850.00 | 1,850.00 | 1,850.00 | 218 |
| 2026-01-07 | 1,880.00 | 1,917.00 | 1,845.00 | 1,889.00 | 1,889.00 | 4,829 |
| 2026-01-06 | 1,880.00 | 1,899.00 | 1,870.00 | 1,880.00 | 1,880.00 | 2,001 |
| 2026-01-05 | 1,868.00 | 1,927.00 | 1,868.00 | 1,880.00 | 1,880.00 | 6,481 |
| 2026-01-02 | 1,850.00 | 1,935.00 | 1,850.00 | 1,868.00 | 1,868.00 | 8,461 |
| 2025-12-31 | 1,820.00 | 1,850.00 | 1,801.00 | 1,850.00 | 1,850.00 | 10,255 |
| 2025-12-30 | 1,810.00 | 1,820.00 | 1,781.00 | 1,820.00 | 1,820.00 | 4,479 |
| 2025-12-29 | 1,810.00 | 1,845.00 | 1,760.00 | 1,810.00 | 1,810.00 | 1,465 |
| 2025-12-26 | 1,811.00 | 1,847.00 | 1,810.00 | 1,810.00 | 1,810.00 | 13,074 |
| 2025-12-25 | 1,800.00 | 1,849.00 | 1,800.00 | 1,811.00 | 1,811.00 | 2,077 |
| 2025-12-24 | 1,852.00 | 1,866.00 | 1,800.00 | 1,800.00 | 1,800.00 | 4,053 |
| 2025-12-23 | 1,860.00 | 1,900.00 | 1,850.00 | 1,852.00 | 1,852.00 | 178 |
| 2025-12-22 | 1,870.00 | 1,870.00 | 1,860.00 | 1,860.00 | 1,860.00 | 682 |
| 2025-12-19 | 1,865.00 | 1,880.00 | 1,865.00 | 1,870.00 | 1,870.00 | 7,985 |
| 2025-12-18 | 1,880.00 | 1,929.00 | 1,865.00 | 1,865.00 | 1,865.00 | 530 |
| 2025-12-17 | 1,875.00 | 1,899.00 | 1,864.00 | 1,880.00 | 1,880.00 | 342 |
| 2025-12-16 | 1,875.00 | 1,900.00 | 1,875.00 | 1,875.00 | 1,875.00 | 805 |
| 2025-12-15 | 1,850.00 | 1,919.00 | 1,850.00 | 1,875.00 | 1,875.00 | 3,249 |
| 2025-12-12 | 1,885.00 | 1,934.00 | 1,850.00 | 1,850.00 | 1,850.00 | 2,743 |
| 2025-12-11 | 1,885.00 | 1,885.00 | 1,885.00 | 1,885.00 | 1,885.00 | 473 |
| 2025-12-10 | 1,880.00 | 1,885.00 | 1,880.00 | 1,885.00 | 1,885.00 | 9 |
| 2025-12-09 | 1,900.00 | 1,900.00 | 1,880.00 | 1,880.00 | 1,880.00 | 754 |
| 2025-12-08 | 1,881.00 | 1,900.00 | 1,880.00 | 1,900.00 | 1,900.00 | 26 |
| 2025-12-05 | 1,896.00 | 1,945.00 | 1,881.00 | 1,881.00 | 1,881.00 | 36,337 |
| 2025-12-04 | 1,909.00 | 1,909.00 | 1,895.00 | 1,896.00 | 1,896.00 | 369 |
| 2025-12-03 | 1,920.00 | 1,920.00 | 1,891.00 | 1,909.00 | 1,909.00 | 6,125 |
| 2025-12-02 | 1,947.00 | 1,947.00 | 1,891.00 | 1,920.00 | 1,920.00 | 117 |
| 2025-12-01 | 1,900.00 | 1,950.00 | 1,900.00 | 1,947.00 | 1,947.00 | 6 |
| 2025-11-28 | 1,910.00 | 1,910.00 | 1,900.00 | 1,900.00 | 1,900.00 | 3,159 |
| 2025-11-27 | 1,880.00 | 1,938.00 | 1,880.00 | 1,910.00 | 1,910.00 | 342 |
| 2025-11-26 | 1,905.00 | 1,946.00 | 1,880.00 | 1,880.00 | 1,880.00 | 333 |
| 2025-11-25 | 1,940.00 | 1,947.00 | 1,905.00 | 1,905.00 | 1,905.00 | 657 |
| 2025-11-24 | 1,900.00 | 1,947.00 | 1,900.00 | 1,940.00 | 1,940.00 | 104 |
| 2025-11-21 | 1,900.00 | 1,910.00 | 1,900.00 | 1,900.00 | 1,900.00 | 4,457 |
| 2025-11-20 | 1,901.00 | 1,958.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,318 |
| 2025-11-19 | 1,910.00 | 1,911.00 | 1,901.00 | 1,901.00 | 1,901.00 | 4,111 |
| 2025-11-17 | 1,910.00 | 2,029.00 | 1,910.00 | 1,910.00 | 1,910.00 | 783 |
| 2025-11-14 | 1,930.00 | 1,950.00 | 1,910.00 | 1,910.00 | 1,910.00 | 5,356 |
| 2025-11-13 | 1,930.00 | 1,939.00 | 1,930.00 | 1,930.00 | 1,930.00 | 3,425 |
| 2025-11-12 | 1,955.00 | 1,955.00 | 1,930.00 | 1,930.00 | 1,930.00 | 28,500 |
| 2025-11-11 | 2,010.00 | 2,010.00 | 1,955.00 | 1,955.00 | 1,955.00 | 500 |
| 2025-11-10 | 2,000.00 | 2,039.00 | 1,991.00 | 2,010.00 | 2,010.00 | 103 |
| 2025-11-07 | 2,047.00 | 2,047.00 | 2,000.00 | 2,000.00 | 2,000.00 | 83 |
| 2025-11-05 | 2,045.00 | 2,050.00 | 2,003.00 | 2,047.00 | 2,047.00 | 4,739 |
| 2025-11-04 | 2,010.00 | 2,049.00 | 2,010.00 | 2,045.00 | 2,045.00 | 60 |
| 2025-11-03 | 2,000.00 | 2,050.00 | 2,000.00 | 2,010.00 | 2,010.00 | 4,577 |
| 2025-10-31 | 2,010.00 | 2,040.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,141 |
| 2025-10-30 | 2,004.00 | 2,010.00 | 2,004.00 | 2,010.00 | 2,010.00 | 6,293 |
| 2025-10-29 | 2,007.00 | 2,020.00 | 2,004.00 | 2,004.00 | 2,004.00 | 4,130 |
| 2025-10-28 | 2,000.00 | 2,010.00 | 2,000.00 | 2,007.00 | 2,007.00 | 4,280 |
| 2025-10-27 | 2,020.00 | 2,035.00 | 2,000.00 | 2,000.00 | 2,000.00 | 3,267 |
| 2025-10-24 | 2,003.00 | 2,020.00 | 2,003.00 | 2,020.00 | 2,020.00 | 4,563 |
| 2025-10-23 | 2,035.00 | 2,035.00 | 2,003.00 | 2,003.00 | 2,003.00 | 127 |
| 2025-10-22 | 2,029.00 | 2,035.00 | 2,001.00 | 2,035.00 | 2,035.00 | 3,768 |
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.