CIMENTS DU MAROC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-29 | 1,899.00 | 1,913.00 | 1,894.00 | 1,901.00 | 1,901.00 | 5,767 |
| 2025-01-28 | 1,913.00 | 1,915.00 | 1,899.00 | 1,899.00 | 1,899.00 | 192 |
| 2025-01-27 | 1,895.00 | 1,928.00 | 1,890.00 | 1,913.00 | 1,913.00 | 16 |
| 2025-01-24 | 1,920.00 | 1,925.00 | 1,895.00 | 1,895.00 | 1,895.00 | 9,731 |
| 2025-01-23 | 1,900.00 | 1,925.00 | 1,887.00 | 1,920.00 | 1,920.00 | 6,049 |
| 2025-01-22 | 1,905.00 | 1,939.00 | 1,900.00 | 1,900.00 | 1,900.00 | 4,788 |
| 2025-01-21 | 1,915.00 | 1,958.00 | 1,901.00 | 1,905.00 | 1,905.00 | 2,196 |
| 2025-01-20 | 1,915.00 | 1,963.00 | 1,915.00 | 1,915.00 | 1,915.00 | 1,230 |
| 2025-01-17 | 1,928.00 | 1,962.00 | 1,915.00 | 1,915.00 | 1,915.00 | 3,963 |
| 2025-01-16 | 1,930.00 | 1,931.00 | 1,926.00 | 1,928.00 | 1,928.00 | 2,259 |
| 2025-01-15 | 1,970.00 | 1,970.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,210 |
| 2025-01-13 | 1,936.00 | 1,970.00 | 1,920.00 | 1,970.00 | 1,970.00 | 3,477 |
| 2025-01-10 | 1,940.00 | 1,940.00 | 1,930.00 | 1,936.00 | 1,936.00 | 11,711 |
| 2025-01-09 | 1,950.00 | 1,970.00 | 1,940.00 | 1,940.00 | 1,940.00 | 5,809 |
| 2025-01-08 | 1,932.00 | 1,970.00 | 1,932.00 | 1,950.00 | 1,950.00 | 9,362 |
| 2025-01-07 | 1,944.00 | 1,944.00 | 1,932.00 | 1,932.00 | 1,932.00 | 182 |
| 2025-01-06 | 1,930.00 | 1,996.00 | 1,930.00 | 1,944.00 | 1,944.00 | 6,915 |
| 2025-01-03 | 1,886.00 | 1,941.00 | 1,886.00 | 1,930.00 | 1,930.00 | 22,041 |
| 2025-01-02 | 1,880.00 | 1,887.00 | 1,880.00 | 1,886.00 | 1,886.00 | 3,255 |
| 2024-12-31 | 1,920.00 | 1,925.00 | 1,880.00 | 1,880.00 | 1,880.00 | 13,061 |
| 2024-12-30 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 856 |
| 2024-12-27 | 1,909.00 | 1,920.00 | 1,901.00 | 1,920.00 | 1,920.00 | 4,459 |
| 2024-12-26 | 1,910.00 | 1,910.00 | 1,909.00 | 1,909.00 | 1,909.00 | 1,270 |
| 2024-12-25 | 1,924.00 | 1,924.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,872 |
| 2024-12-24 | 1,925.00 | 1,925.00 | 1,924.00 | 1,924.00 | 1,924.00 | 101 |
| 2024-12-23 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 75 |
| 2024-12-20 | 1,911.00 | 1,925.00 | 1,911.00 | 1,925.00 | 1,925.00 | 5,706 |
| 2024-12-19 | 1,965.00 | 2,015.00 | 1,911.00 | 1,911.00 | 1,911.00 | 903 |
| 2024-12-18 | 1,911.00 | 1,965.00 | 1,872.00 | 1,965.00 | 1,965.00 | 551 |
| 2024-12-17 | 1,949.00 | 1,949.00 | 1,911.00 | 1,911.00 | 1,911.00 | 2,449 |
| 2024-12-16 | 1,925.00 | 1,949.00 | 1,902.00 | 1,949.00 | 1,949.00 | 1,731 |
| 2024-12-13 | 1,930.00 | 1,935.00 | 1,925.00 | 1,925.00 | 1,925.00 | 2,843 |
| 2024-12-12 | 1,940.00 | 1,942.00 | 1,925.00 | 1,930.00 | 1,930.00 | 3,651 |
| 2024-12-11 | 1,936.00 | 1,983.00 | 1,936.00 | 1,940.00 | 1,940.00 | 375 |
| 2024-12-10 | 1,950.00 | 1,984.00 | 1,931.00 | 1,936.00 | 1,936.00 | 4,095 |
| 2024-12-09 | 1,936.00 | 1,950.00 | 1,935.00 | 1,950.00 | 1,950.00 | 2,527 |
| 2024-12-06 | 1,935.00 | 1,936.00 | 1,935.00 | 1,936.00 | 1,936.00 | 58 |
| 2024-12-05 | 1,984.00 | 1,984.00 | 1,930.00 | 1,935.00 | 1,935.00 | 38 |
| 2024-12-04 | 1,987.00 | 1,995.00 | 1,984.00 | 1,984.00 | 1,984.00 | 36 |
| 2024-12-03 | 1,930.00 | 1,987.00 | 1,930.00 | 1,987.00 | 1,987.00 | 11 |
| 2024-12-02 | 1,999.00 | 2,000.00 | 1,925.00 | 1,930.00 | 1,930.00 | 19,508 |
| 2024-11-29 | 2,000.00 | 2,000.00 | 1,980.00 | 1,999.00 | 1,999.00 | 3,076 |
| 2024-11-28 | 2,000.00 | 2,013.00 | 1,983.00 | 2,000.00 | 2,000.00 | 3,522 |
| 2024-11-27 | 2,000.00 | 2,000.00 | 1,982.00 | 2,000.00 | 2,000.00 | 2,188 |
| 2024-11-26 | 1,981.00 | 2,000.00 | 1,981.00 | 2,000.00 | 2,000.00 | 1,228 |
| 2024-11-25 | 1,986.00 | 2,017.00 | 1,970.00 | 1,981.00 | 1,981.00 | 312 |
| 2024-11-22 | 1,986.00 | 1,986.00 | 1,986.00 | 1,986.00 | 1,986.00 | 0 |
| 2024-11-21 | 2,002.00 | 2,034.00 | 1,986.00 | 1,986.00 | 1,986.00 | 674 |
| 2024-11-20 | 1,985.00 | 2,047.00 | 1,985.00 | 2,002.00 | 2,002.00 | 1,315 |
| 2024-11-19 | 1,950.00 | 1,995.00 | 1,950.00 | 1,985.00 | 1,985.00 | 1,877 |
| 2024-11-15 | 1,920.00 | 1,955.00 | 1,900.00 | 1,950.00 | 1,950.00 | 20,638 |
| 2024-11-14 | 1,830.00 | 1,920.00 | 1,830.00 | 1,920.00 | 1,920.00 | 31,405 |
| 2024-11-13 | 1,830.00 | 1,831.00 | 1,830.00 | 1,830.00 | 1,830.00 | 75 |
| 2024-11-12 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 6,510 |
| 2024-11-11 | 1,850.00 | 1,850.00 | 1,816.00 | 1,830.00 | 1,830.00 | 1,655 |
| 2024-11-08 | 1,830.00 | 1,850.00 | 1,830.00 | 1,850.00 | 1,850.00 | 11,798 |
| 2024-11-07 | 1,810.00 | 1,830.00 | 1,780.00 | 1,830.00 | 1,830.00 | 2,356 |
| 2024-11-05 | 1,800.00 | 1,810.00 | 1,800.00 | 1,810.00 | 1,810.00 | 2 |
| 2024-11-04 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2024-11-01 | 1,800.00 | 1,820.00 | 1,751.00 | 1,800.00 | 1,800.00 | 8,457 |
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.