CIMENTS DU MAROC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 1,865.00 | 1,880.00 | 1,865.00 | 1,880.00 | 1,880.00 | 849 |
| 2025-04-24 | 1,865.00 | 1,870.00 | 1,864.00 | 1,865.00 | 1,865.00 | 3,497 |
| 2025-04-23 | 1,865.00 | 1,866.00 | 1,864.00 | 1,865.00 | 1,865.00 | 5,980 |
| 2025-04-22 | 1,865.00 | 1,884.00 | 1,864.00 | 1,865.00 | 1,865.00 | 2,077 |
| 2025-04-21 | 1,865.00 | 1,865.00 | 1,860.00 | 1,865.00 | 1,865.00 | 4,007 |
| 2025-04-18 | 1,890.00 | 1,890.00 | 1,860.00 | 1,865.00 | 1,865.00 | 6,474 |
| 2025-04-17 | 1,888.00 | 1,890.00 | 1,888.00 | 1,890.00 | 1,890.00 | 19 |
| 2025-04-16 | 1,861.00 | 1,888.00 | 1,861.00 | 1,888.00 | 1,888.00 | 2,623 |
| 2025-04-15 | 1,849.00 | 1,861.00 | 1,848.00 | 1,861.00 | 1,861.00 | 308 |
| 2025-04-14 | 1,730.00 | 1,862.00 | 1,730.00 | 1,849.00 | 1,849.00 | 174 |
| 2025-04-11 | 1,850.00 | 1,870.00 | 1,730.00 | 1,730.00 | 1,730.00 | 7,010 |
| 2025-04-10 | 1,800.00 | 1,880.00 | 1,800.00 | 1,850.00 | 1,850.00 | 7,571 |
| 2025-04-09 | 1,828.00 | 1,839.00 | 1,780.00 | 1,800.00 | 1,800.00 | 2,206 |
| 2025-04-08 | 1,710.00 | 1,874.00 | 1,710.00 | 1,828.00 | 1,828.00 | 2,830 |
| 2025-04-07 | 1,890.00 | 1,890.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,077 |
| 2025-04-04 | 1,900.00 | 1,928.00 | 1,880.00 | 1,890.00 | 1,890.00 | 2,297 |
| 2025-04-03 | 1,932.00 | 1,932.00 | 1,880.00 | 1,900.00 | 1,900.00 | 1,903 |
| 2025-04-02 | 1,940.00 | 1,940.00 | 1,885.00 | 1,932.00 | 1,932.00 | 104 |
| 2025-03-28 | 1,920.00 | 1,940.00 | 1,892.00 | 1,940.00 | 1,940.00 | 8,466 |
| 2025-03-27 | 1,909.00 | 1,923.00 | 1,901.00 | 1,920.00 | 1,920.00 | 1,084 |
| 2025-03-26 | 1,905.00 | 1,940.00 | 1,905.00 | 1,909.00 | 1,909.00 | 4,260 |
| 2025-03-25 | 1,910.00 | 1,917.00 | 1,904.00 | 1,905.00 | 1,905.00 | 8,538 |
| 2025-03-24 | 1,970.00 | 1,970.00 | 1,896.00 | 1,910.00 | 1,910.00 | 4,878 |
| 2025-03-21 | 1,875.00 | 1,970.00 | 1,875.00 | 1,970.00 | 1,970.00 | 12,056 |
| 2025-03-20 | 1,910.00 | 1,978.00 | 1,875.00 | 1,875.00 | 1,875.00 | 6,999 |
| 2025-03-19 | 1,900.00 | 1,920.00 | 1,900.00 | 1,910.00 | 1,910.00 | 20,284 |
| 2025-03-18 | 1,900.00 | 1,900.00 | 1,890.00 | 1,900.00 | 1,900.00 | 3,700 |
| 2025-03-17 | 1,915.00 | 1,915.00 | 1,875.00 | 1,900.00 | 1,900.00 | 2,883 |
| 2025-03-14 | 1,889.00 | 1,915.00 | 1,889.00 | 1,915.00 | 1,915.00 | 11,788 |
| 2025-03-13 | 1,899.00 | 1,920.00 | 1,880.00 | 1,889.00 | 1,889.00 | 2,345 |
| 2025-03-12 | 1,905.00 | 1,905.00 | 1,860.00 | 1,899.00 | 1,899.00 | 1,528 |
| 2025-03-11 | 1,911.00 | 1,946.00 | 1,905.00 | 1,905.00 | 1,905.00 | 4,284 |
| 2025-03-10 | 1,901.00 | 1,911.00 | 1,901.00 | 1,911.00 | 1,911.00 | 20 |
| 2025-03-07 | 1,978.00 | 1,978.00 | 1,901.00 | 1,901.00 | 1,901.00 | 13,021 |
| 2025-03-06 | 1,963.00 | 1,979.00 | 1,963.00 | 1,978.00 | 1,978.00 | 415 |
| 2025-03-05 | 2,008.00 | 2,008.00 | 1,932.00 | 1,963.00 | 1,963.00 | 11,052 |
| 2025-03-04 | 1,910.00 | 2,024.00 | 1,910.00 | 2,008.00 | 2,008.00 | 592 |
| 2025-03-03 | 1,915.00 | 1,915.00 | 1,881.00 | 1,910.00 | 1,910.00 | 2,418 |
| 2025-02-28 | 1,900.00 | 1,915.00 | 1,871.00 | 1,915.00 | 1,915.00 | 23,532 |
| 2025-02-27 | 1,910.00 | 1,918.00 | 1,900.00 | 1,900.00 | 1,900.00 | 2,685 |
| 2025-02-26 | 1,900.00 | 1,910.00 | 1,880.00 | 1,910.00 | 1,910.00 | 4,233 |
| 2025-02-25 | 1,900.00 | 1,904.00 | 1,875.00 | 1,900.00 | 1,900.00 | 7,054 |
| 2025-02-24 | 1,899.00 | 1,900.00 | 1,899.00 | 1,900.00 | 1,900.00 | 9,629 |
| 2025-02-21 | 1,890.00 | 1,920.00 | 1,887.00 | 1,899.00 | 1,899.00 | 17,977 |
| 2025-02-20 | 1,895.00 | 1,927.00 | 1,890.00 | 1,890.00 | 1,890.00 | 4,904 |
| 2025-02-19 | 1,894.00 | 1,920.00 | 1,892.00 | 1,895.00 | 1,895.00 | 7,159 |
| 2025-02-18 | 1,895.00 | 1,915.00 | 1,892.00 | 1,894.00 | 1,894.00 | 198 |
| 2025-02-17 | 1,885.00 | 1,928.00 | 1,885.00 | 1,895.00 | 1,895.00 | 5,592 |
| 2025-02-14 | 1,900.00 | 1,900.00 | 1,885.00 | 1,885.00 | 1,885.00 | 1,782 |
| 2025-02-13 | 1,900.00 | 1,931.00 | 1,900.00 | 1,900.00 | 1,900.00 | 217 |
| 2025-02-12 | 1,870.00 | 1,948.00 | 1,869.00 | 1,900.00 | 1,900.00 | 8,521 |
| 2025-02-11 | 1,899.00 | 1,913.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,165 |
| 2025-02-10 | 1,899.00 | 1,915.00 | 1,861.00 | 1,899.00 | 1,899.00 | 67,066 |
| 2025-02-07 | 1,903.00 | 1,905.00 | 1,898.00 | 1,899.00 | 1,899.00 | 3,660 |
| 2025-02-06 | 1,903.00 | 1,928.00 | 1,903.00 | 1,903.00 | 1,903.00 | 3,038 |
| 2025-02-05 | 1,903.00 | 1,928.00 | 1,903.00 | 1,903.00 | 1,903.00 | 1,124 |
| 2025-02-04 | 1,928.00 | 1,928.00 | 1,900.00 | 1,903.00 | 1,903.00 | 6,631 |
| 2025-02-03 | 1,900.00 | 1,934.00 | 1,900.00 | 1,928.00 | 1,928.00 | 738 |
| 2025-01-31 | 1,920.00 | 1,937.00 | 1,890.00 | 1,900.00 | 1,900.00 | 10,820 |
| 2025-01-30 | 1,901.00 | 1,934.00 | 1,900.00 | 1,920.00 | 1,920.00 | 1,486 |
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.