CIMENTS DU MAROC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 1,781.00 | 1,824.00 | 1,781.00 | 1,800.00 | 1,800.00 | 8,080 |
| 2024-10-30 | 1,828.00 | 1,828.00 | 1,774.00 | 1,781.00 | 1,781.00 | 1,008 |
| 2024-10-29 | 1,780.00 | 1,828.00 | 1,780.00 | 1,828.00 | 1,828.00 | 6,757 |
| 2024-10-28 | 1,773.00 | 1,780.00 | 1,773.00 | 1,780.00 | 1,780.00 | 11,728 |
| 2024-10-25 | 1,782.00 | 1,782.00 | 1,736.00 | 1,773.00 | 1,773.00 | 15,615 |
| 2024-10-24 | 1,782.00 | 1,782.00 | 1,782.00 | 1,782.00 | 1,782.00 | 0 |
| 2024-10-23 | 1,780.00 | 1,782.00 | 1,740.00 | 1,782.00 | 1,782.00 | 1,674 |
| 2024-10-22 | 1,736.00 | 1,780.00 | 1,732.00 | 1,780.00 | 1,780.00 | 2,246 |
| 2024-10-21 | 1,760.00 | 1,760.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,003 |
| 2024-10-18 | 1,790.00 | 1,790.00 | 1,730.00 | 1,760.00 | 1,760.00 | 119 |
| 2024-10-17 | 1,720.00 | 1,790.00 | 1,702.00 | 1,790.00 | 1,790.00 | 1,001 |
| 2024-10-16 | 1,733.00 | 1,733.00 | 1,720.00 | 1,720.00 | 1,720.00 | 2,119 |
| 2024-10-15 | 1,750.00 | 1,750.00 | 1,733.00 | 1,733.00 | 1,733.00 | 202 |
| 2024-10-14 | 1,750.00 | 1,779.00 | 1,750.00 | 1,750.00 | 1,750.00 | 2,014 |
| 2024-10-11 | 1,753.00 | 1,753.00 | 1,750.00 | 1,750.00 | 1,750.00 | 3,337 |
| 2024-10-10 | 1,750.00 | 1,753.00 | 1,750.00 | 1,753.00 | 1,753.00 | 35 |
| 2024-10-09 | 1,756.00 | 1,797.00 | 1,750.00 | 1,750.00 | 1,750.00 | 7,813 |
| 2024-10-08 | 1,796.00 | 1,797.00 | 1,730.00 | 1,756.00 | 1,756.00 | 5,688 |
| 2024-10-07 | 1,799.00 | 1,799.00 | 1,780.00 | 1,796.00 | 1,796.00 | 1,604 |
| 2024-10-04 | 1,745.00 | 1,799.00 | 1,745.00 | 1,799.00 | 1,799.00 | 2,667 |
| 2024-10-03 | 1,743.00 | 1,797.00 | 1,743.00 | 1,745.00 | 1,745.00 | 2,405 |
| 2024-10-02 | 1,769.00 | 1,769.00 | 1,740.00 | 1,743.00 | 1,743.00 | 10,147 |
| 2024-10-01 | 1,800.00 | 1,800.00 | 1,769.00 | 1,769.00 | 1,769.00 | 1,921 |
| 2024-09-30 | 1,849.00 | 1,849.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,316 |
| 2024-09-27 | 1,840.00 | 1,849.00 | 1,806.00 | 1,849.00 | 1,849.00 | 1,966 |
| 2024-09-26 | 1,834.00 | 1,840.00 | 1,801.00 | 1,840.00 | 1,840.00 | 276 |
| 2024-09-25 | 1,834.00 | 1,834.00 | 1,820.00 | 1,834.00 | 1,834.00 | 434 |
| 2024-09-24 | 1,816.00 | 1,835.00 | 1,816.00 | 1,834.00 | 1,834.00 | 287 |
| 2024-09-23 | 1,865.00 | 1,865.00 | 1,810.00 | 1,816.00 | 1,816.00 | 452 |
| 2024-09-20 | 1,841.00 | 1,871.00 | 1,833.00 | 1,865.00 | 1,865.00 | 873 |
| 2024-09-19 | 1,887.00 | 1,887.00 | 1,832.00 | 1,841.00 | 1,841.00 | 6,630 |
| 2024-09-18 | 1,879.00 | 1,920.00 | 1,860.00 | 1,887.00 | 1,887.00 | 1,351 |
| 2024-09-13 | 1,735.00 | 1,905.00 | 1,735.00 | 1,879.00 | 1,879.00 | 6,642 |
| 2024-09-12 | 1,739.00 | 1,779.00 | 1,735.00 | 1,735.00 | 1,735.00 | 1,505 |
| 2024-09-11 | 1,740.00 | 1,750.00 | 1,735.00 | 1,739.00 | 1,739.00 | 9,710 |
| 2024-09-10 | 1,770.00 | 1,780.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,549 |
| 2024-09-09 | 1,765.00 | 1,780.00 | 1,764.00 | 1,770.00 | 1,770.00 | 951 |
| 2024-09-06 | 1,783.00 | 1,785.00 | 1,765.00 | 1,765.00 | 1,765.00 | 3,250 |
| 2024-09-05 | 1,785.00 | 1,799.00 | 1,780.00 | 1,783.00 | 1,783.00 | 5,874 |
| 2024-09-04 | 1,785.00 | 1,785.00 | 1,764.00 | 1,785.00 | 1,785.00 | 1,003 |
| 2024-09-03 | 1,765.00 | 1,785.00 | 1,760.00 | 1,785.00 | 1,785.00 | 12,369 |
| 2024-09-02 | 1,768.00 | 1,768.00 | 1,736.00 | 1,765.00 | 1,765.00 | 171 |
| 2024-08-30 | 1,760.00 | 1,768.00 | 1,752.00 | 1,768.00 | 1,768.00 | 5,367 |
| 2024-08-29 | 1,790.00 | 1,799.00 | 1,760.00 | 1,760.00 | 1,760.00 | 904 |
| 2024-08-28 | 1,790.00 | 1,836.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,162 |
| 2024-08-27 | 1,793.00 | 1,839.00 | 1,790.00 | 1,790.00 | 1,790.00 | 2,304 |
| 2024-08-26 | 1,820.00 | 1,820.00 | 1,790.00 | 1,793.00 | 1,793.00 | 469 |
| 2024-08-23 | 1,790.00 | 1,820.00 | 1,790.00 | 1,820.00 | 1,820.00 | 1,078 |
| 2024-08-22 | 1,840.00 | 1,840.00 | 1,788.00 | 1,790.00 | 1,790.00 | 1,766 |
| 2024-08-19 | 1,840.00 | 1,840.00 | 1,785.00 | 1,840.00 | 1,840.00 | 13 |
| 2024-08-16 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 372 |
| 2024-08-15 | 1,829.00 | 1,840.00 | 1,783.00 | 1,840.00 | 1,840.00 | 2,032 |
| 2024-08-13 | 1,830.00 | 1,830.00 | 1,829.00 | 1,829.00 | 1,829.00 | 700 |
| 2024-08-12 | 1,835.00 | 1,835.00 | 1,770.00 | 1,830.00 | 1,830.00 | 2,612 |
| 2024-08-09 | 1,840.00 | 1,840.00 | 1,815.00 | 1,835.00 | 1,835.00 | 3,716 |
| 2024-08-08 | 1,840.00 | 1,840.00 | 1,820.00 | 1,840.00 | 1,840.00 | 1,127 |
| 2024-08-07 | 1,849.00 | 1,849.00 | 1,839.00 | 1,840.00 | 1,840.00 | 15 |
| 2024-08-06 | 1,775.00 | 1,849.00 | 1,775.00 | 1,849.00 | 1,849.00 | 162 |
| 2024-08-05 | 1,880.00 | 1,880.00 | 1,769.00 | 1,775.00 | 1,775.00 | 4,175 |
| 2024-08-02 | 1,880.00 | 1,885.00 | 1,850.00 | 1,880.00 | 1,880.00 | 3,113 |
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.