CIMENTS DU MAROC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 2,099.00 | 2,116.00 | 2,087.00 | 2,099.00 | 2,099.00 | 1,787 |
| 2025-07-22 | 2,099.00 | 2,099.00 | 2,099.00 | 2,099.00 | 2,099.00 | 7 |
| 2025-07-21 | 2,060.00 | 2,120.00 | 2,053.00 | 2,099.00 | 2,099.00 | 67 |
| 2025-07-18 | 2,150.00 | 2,150.00 | 2,060.00 | 2,060.00 | 2,060.00 | 2,224 |
| 2025-07-17 | 2,125.00 | 2,150.00 | 2,125.00 | 2,150.00 | 2,150.00 | 4,835 |
| 2025-07-16 | 2,098.00 | 2,125.00 | 2,056.00 | 2,125.00 | 2,125.00 | 74 |
| 2025-07-15 | 2,098.00 | 2,110.00 | 2,065.00 | 2,098.00 | 2,098.00 | 259 |
| 2025-07-14 | 2,065.00 | 2,100.00 | 2,056.00 | 2,098.00 | 2,098.00 | 87 |
| 2025-07-11 | 2,056.00 | 2,065.00 | 2,056.00 | 2,065.00 | 2,065.00 | 3,300 |
| 2025-07-10 | 2,100.00 | 2,100.00 | 2,056.00 | 2,056.00 | 2,056.00 | 4,769 |
| 2025-07-09 | 2,065.00 | 2,100.00 | 2,051.00 | 2,100.00 | 2,100.00 | 1,758 |
| 2025-07-08 | 2,100.00 | 2,100.00 | 2,032.00 | 2,065.00 | 2,065.00 | 2,246 |
| 2025-07-07 | 2,065.00 | 2,100.00 | 2,025.00 | 2,100.00 | 2,100.00 | 2,693 |
| 2025-07-04 | 2,065.00 | 2,066.00 | 2,060.00 | 2,065.00 | 2,065.00 | 6,156 |
| 2025-07-03 | 2,100.00 | 2,128.00 | 2,065.00 | 2,065.00 | 2,065.00 | 8,030 |
| 2025-07-02 | 2,099.00 | 2,100.00 | 2,023.00 | 2,100.00 | 2,100.00 | 2,822 |
| 2025-07-01 | 2,050.00 | 2,099.00 | 2,010.00 | 2,099.00 | 2,099.00 | 2,065 |
| 2025-06-30 | 1,970.00 | 2,050.00 | 1,937.00 | 2,050.00 | 2,050.00 | 8,255 |
| 2025-06-26 | 1,970.00 | 1,990.00 | 1,965.00 | 1,970.00 | 1,970.00 | 958 |
| 2025-06-25 | 1,993.00 | 1,993.00 | 1,970.00 | 1,970.00 | 1,970.00 | 4,232 |
| 2025-06-24 | 1,890.00 | 2,000.00 | 1,890.00 | 1,993.00 | 1,993.00 | 5,396 |
| 2025-06-23 | 1,915.00 | 1,915.00 | 1,890.00 | 1,890.00 | 1,890.00 | 643 |
| 2025-06-20 | 1,900.00 | 1,915.00 | 1,866.00 | 1,915.00 | 1,915.00 | 42,545 |
| 2025-06-19 | 1,900.00 | 1,901.00 | 1,900.00 | 1,900.00 | 1,900.00 | 3 |
| 2025-06-18 | 1,930.00 | 1,930.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,899 |
| 2025-06-17 | 1,922.00 | 1,948.00 | 1,922.00 | 1,930.00 | 1,930.00 | 76 |
| 2025-06-16 | 1,930.00 | 1,930.00 | 1,915.00 | 1,922.00 | 1,922.00 | 119 |
| 2025-06-13 | 1,980.00 | 1,980.00 | 1,930.00 | 1,930.00 | 1,930.00 | 3,344 |
| 2025-06-12 | 1,998.00 | 2,000.00 | 1,978.00 | 1,980.00 | 1,980.00 | 918 |
| 2025-06-11 | 1,998.00 | 1,998.00 | 1,980.00 | 1,998.00 | 1,998.00 | 1,800 |
| 2025-06-10 | 2,030.00 | 2,030.00 | 1,998.00 | 1,998.00 | 1,998.00 | 2,276 |
| 2025-06-06 | 1,980.00 | 2,063.00 | 1,980.00 | 2,030.00 | 2,030.00 | 5,187 |
| 2025-06-05 | 2,064.00 | 2,089.00 | 1,980.00 | 1,980.00 | 1,980.00 | 29,916 |
| 2025-06-04 | 1,985.00 | 2,138.00 | 1,985.00 | 2,064.00 | 2,064.00 | 16,370 |
| 2025-06-03 | 1,988.00 | 2,050.00 | 1,935.00 | 1,985.00 | 1,985.00 | 2,987 |
| 2025-06-02 | 1,945.00 | 1,988.00 | 1,945.00 | 1,988.00 | 1,988.00 | 4,201 |
| 2025-05-30 | 1,930.00 | 1,945.00 | 1,930.00 | 1,945.00 | 1,945.00 | 8,946 |
| 2025-05-29 | 1,945.00 | 1,950.00 | 1,902.00 | 1,930.00 | 1,930.00 | 2,005 |
| 2025-05-28 | 1,970.00 | 1,980.00 | 1,945.00 | 1,945.00 | 1,945.00 | 4,433 |
| 2025-05-27 | 1,955.00 | 1,970.00 | 1,955.00 | 1,970.00 | 1,970.00 | 1,100 |
| 2025-05-26 | 1,930.00 | 1,985.00 | 1,930.00 | 1,955.00 | 1,955.00 | 1,051 |
| 2025-05-23 | 1,956.00 | 1,990.00 | 1,930.00 | 1,930.00 | 1,930.00 | 7,081 |
| 2025-05-22 | 1,948.00 | 2,000.00 | 1,906.00 | 1,956.00 | 1,956.00 | 2,454 |
| 2025-05-21 | 1,950.00 | 1,950.00 | 1,891.00 | 1,948.00 | 1,948.00 | 259 |
| 2025-05-20 | 1,925.00 | 1,950.00 | 1,920.00 | 1,950.00 | 1,950.00 | 51 |
| 2025-05-19 | 1,911.00 | 1,925.00 | 1,911.00 | 1,925.00 | 1,925.00 | 500 |
| 2025-05-16 | 1,960.00 | 1,960.00 | 1,911.00 | 1,911.00 | 1,911.00 | 6,687 |
| 2025-05-15 | 1,979.00 | 1,979.00 | 1,950.00 | 1,960.00 | 1,960.00 | 7,231 |
| 2025-05-14 | 1,984.00 | 1,984.00 | 1,946.00 | 1,979.00 | 1,979.00 | 2,260 |
| 2025-05-13 | 1,999.00 | 1,999.00 | 1,975.00 | 1,984.00 | 1,984.00 | 4,653 |
| 2025-05-12 | 1,960.00 | 2,046.00 | 1,960.00 | 1,999.00 | 1,999.00 | 4,248 |
| 2025-05-09 | 1,930.00 | 1,960.00 | 1,910.00 | 1,960.00 | 1,960.00 | 4,872 |
| 2025-05-08 | 1,920.00 | 1,939.00 | 1,910.00 | 1,930.00 | 1,930.00 | 4,292 |
| 2025-05-07 | 1,880.00 | 1,920.00 | 1,880.00 | 1,920.00 | 1,920.00 | 2,592 |
| 2025-05-06 | 1,875.00 | 1,880.00 | 1,873.00 | 1,880.00 | 1,880.00 | 1,674 |
| 2025-05-05 | 1,890.00 | 1,897.00 | 1,872.00 | 1,875.00 | 1,875.00 | 76 |
| 2025-05-02 | 1,865.00 | 1,890.00 | 1,856.00 | 1,890.00 | 1,890.00 | 516 |
| 2025-04-30 | 1,856.00 | 1,865.00 | 1,856.00 | 1,865.00 | 1,865.00 | 3,280 |
| 2025-04-29 | 1,875.00 | 1,887.00 | 1,856.00 | 1,856.00 | 1,856.00 | 4,763 |
| 2025-04-28 | 1,880.00 | 1,884.00 | 1,865.00 | 1,875.00 | 1,875.00 | 1,753 |
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.