Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← CIMENTS-DU-MAROC.BC stock page

CIMENTS DU MAROC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-212,020.002,035.001,990.002,029.002,029.001,156
2025-10-201,920.002,020.001,920.002,020.002,020.0016
2025-10-171,989.002,025.001,920.001,920.001,920.003,303
2025-10-161,900.001,989.001,900.001,989.001,989.007
2025-10-151,900.001,998.001,895.001,900.001,900.005,756
2025-10-141,950.001,950.001,900.001,900.001,900.003,546
2025-10-131,940.001,960.001,940.001,950.001,950.00915
2025-10-101,949.001,950.001,940.001,940.001,940.005,998
2025-10-091,942.001,949.001,936.001,949.001,949.0027
2025-10-081,950.001,950.001,942.001,942.001,942.006,464
2025-10-072,000.002,010.001,950.001,950.001,950.001,171
2025-10-061,980.002,031.001,980.002,000.002,000.00580
2025-10-031,979.002,038.001,960.001,980.001,980.004,377
2025-10-021,900.001,979.001,850.001,979.001,979.005,221
2025-10-012,050.002,050.001,900.001,900.001,900.008,662
2025-09-301,980.002,050.001,950.002,050.002,050.0014,456
2025-09-292,049.002,049.001,980.001,980.001,980.002,529
2025-09-262,050.002,065.002,049.002,049.002,049.008,353
2025-09-252,046.002,050.002,020.002,050.002,050.007,401
2025-09-241,950.002,140.001,950.002,046.002,046.0014,875
2025-09-232,068.002,080.001,950.001,950.001,950.004,094
2025-09-222,150.002,150.002,068.002,068.002,068.009,241
2025-09-191,969.002,150.001,969.002,150.002,150.003,884
2025-09-181,920.001,969.001,920.001,969.001,969.00993
2025-09-171,970.001,970.001,920.001,920.001,920.002,149
2025-09-161,950.001,970.001,950.001,970.001,970.00817
2025-09-151,980.001,981.001,950.001,950.001,950.00130
2025-09-122,000.002,040.001,980.001,980.001,980.005,844
2025-09-112,030.002,030.002,000.002,000.002,000.00614
2025-09-101,950.002,030.001,950.002,030.002,030.008,242
2025-09-092,020.002,023.001,950.001,950.001,950.004,250
2025-09-082,065.002,070.002,020.002,020.002,020.003,213
2025-09-042,070.002,070.002,065.002,065.002,065.00308
2025-09-032,070.002,097.002,070.002,070.002,070.003,007
2025-09-022,098.002,100.002,068.002,070.002,070.0041
2025-09-012,100.002,100.002,065.002,098.002,098.001,155
2025-08-292,110.002,146.002,100.002,100.002,100.001,332
2025-08-282,129.002,179.002,110.002,110.002,110.008,322
2025-08-272,060.002,150.002,060.002,129.002,129.0019,236
2025-08-262,040.002,088.002,039.002,060.002,060.0022,423
2025-08-252,040.002,040.002,000.002,040.002,040.007,383
2025-08-221,985.002,040.001,985.002,040.002,040.0056
2025-08-192,010.002,019.001,985.001,985.001,985.001,898
2025-08-182,003.002,040.002,003.002,010.002,010.00645
2025-08-152,025.002,029.002,000.002,003.002,003.005,378
2025-08-132,024.002,025.002,023.002,025.002,025.001,971
2025-08-122,024.002,029.002,024.002,024.002,024.00461
2025-08-112,019.002,029.002,019.002,024.002,024.001,202
2025-08-082,012.002,025.002,012.002,019.002,019.00147
2025-08-072,029.002,030.002,012.002,012.002,012.001,650
2025-08-062,030.002,030.002,025.002,029.002,029.00102
2025-08-052,025.002,030.002,010.002,030.002,030.001,322
2025-08-042,012.002,070.002,012.002,025.002,025.003,641
2025-08-012,060.002,073.002,012.002,012.002,012.001,142
2025-07-312,040.002,076.002,020.002,060.002,060.00136
2025-07-292,050.002,050.002,020.002,040.002,040.002,431
2025-07-282,064.002,064.002,010.002,050.002,050.002,040
2025-07-252,084.002,084.002,050.002,064.002,064.002,805
2025-07-242,099.002,099.002,015.002,084.002,084.00883
2025-07-232,099.002,116.002,087.002,099.002,099.001,787
← NewerPage 5 of 14 · 812 trading daysOlder →

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.