CIMENTS DU MAROC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 1,445.00 | 1,467.00 | 1,441.00 | 1,445.00 | 1,445.00 | 3,066 |
| 2026-10-14 | 1,438.00 | 1,455.00 | 1,438.00 | 1,445.00 | 1,445.00 | 1,136 |
| 2026-10-13 | 1,406.00 | 1,450.00 | 1,406.00 | 1,438.00 | 1,438.00 | 729 |
| 2026-10-12 | 1,400.00 | 1,449.00 | 1,400.00 | 1,406.00 | 1,406.00 | 1,010 |
| 2026-10-09 | 1,400.00 | 1,472.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,421 |
| 2026-10-08 | 1,450.00 | 1,480.00 | 1,400.00 | 1,400.00 | 1,400.00 | 6,135 |
| 2026-10-07 | 1,450.00 | 1,516.00 | 1,450.00 | 1,450.00 | 1,450.00 | 5,272 |
| 2026-10-06 | 1,500.00 | 1,510.00 | 1,440.00 | 1,450.00 | 1,450.00 | 5,195 |
| 2026-10-05 | 1,465.00 | 1,540.00 | 1,465.00 | 1,500.00 | 1,500.00 | 180 |
| 2026-10-02 | 1,501.00 | 1,595.00 | 1,465.00 | 1,465.00 | 1,465.00 | 3,271 |
| 2026-10-01 | 1,534.00 | 1,560.00 | 1,501.00 | 1,501.00 | 1,501.00 | 3,755 |
| 2026-09-30 | 1,579.00 | 1,579.00 | 1,534.00 | 1,534.00 | 1,534.00 | 172 |
| 2026-09-29 | 1,520.00 | 1,579.00 | 1,520.00 | 1,579.00 | 1,579.00 | 2,691 |
| 2026-09-28 | 1,550.00 | 1,586.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,676 |
| 2026-09-25 | 1,551.00 | 1,590.00 | 1,550.00 | 1,550.00 | 1,550.00 | 10,942 |
| 2026-09-24 | 1,555.00 | 1,619.00 | 1,551.00 | 1,551.00 | 1,551.00 | 1,384 |
| 2026-09-23 | 1,600.00 | 1,635.00 | 1,550.00 | 1,555.00 | 1,555.00 | 6,534 |
| 2026-09-22 | 1,634.00 | 1,635.00 | 1,600.00 | 1,600.00 | 1,600.00 | 274 |
| 2026-09-21 | 1,555.00 | 1,634.00 | 1,555.00 | 1,634.00 | 1,634.00 | 125 |
| 2026-09-18 | 1,599.00 | 1,611.00 | 1,555.00 | 1,555.00 | 1,555.00 | 4,428 |
| 2026-09-17 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 0 |
| 2026-09-16 | 1,600.00 | 1,604.00 | 1,599.00 | 1,599.00 | 1,599.00 | 513 |
| 2026-09-15 | 1,647.00 | 1,650.00 | 1,600.00 | 1,600.00 | 1,600.00 | 5,377 |
| 2026-09-14 | 1,649.00 | 1,687.00 | 1,647.00 | 1,647.00 | 1,647.00 | 77 |
| 2026-09-11 | 1,692.00 | 1,692.00 | 1,649.00 | 1,649.00 | 1,649.00 | 914 |
| 2026-09-10 | 1,691.00 | 1,700.00 | 1,690.00 | 1,692.00 | 1,692.00 | 42 |
| 2026-09-09 | 1,729.00 | 1,729.00 | 1,691.00 | 1,691.00 | 1,691.00 | 156 |
| 2026-09-08 | 1,730.00 | 1,731.00 | 1,710.00 | 1,729.00 | 1,729.00 | 13 |
| 2026-09-07 | 1,750.00 | 1,750.00 | 1,720.00 | 1,730.00 | 1,730.00 | 1,806 |
| 2026-09-04 | 1,695.00 | 1,750.00 | 1,690.00 | 1,750.00 | 1,750.00 | 8,460 |
| 2026-09-03 | 1,692.00 | 1,695.00 | 1,690.00 | 1,695.00 | 1,695.00 | 169 |
| 2026-09-02 | 1,680.00 | 1,693.00 | 1,680.00 | 1,692.00 | 1,692.00 | 4 |
| 2026-09-01 | 1,695.00 | 1,709.00 | 1,660.00 | 1,680.00 | 1,680.00 | 208 |
| 2026-08-31 | 1,680.00 | 1,700.00 | 1,680.00 | 1,695.00 | 1,695.00 | 380 |
| 2026-08-28 | 1,690.00 | 1,715.00 | 1,680.00 | 1,680.00 | 1,680.00 | 486 |
| 2026-08-27 | 1,719.00 | 1,720.00 | 1,690.00 | 1,690.00 | 1,690.00 | 2,234 |
| 2026-08-24 | 1,700.00 | 1,719.00 | 1,691.00 | 1,719.00 | 1,719.00 | 379 |
| 2026-08-19 | 1,692.00 | 1,701.00 | 1,692.00 | 1,700.00 | 1,700.00 | 998 |
| 2026-08-18 | 1,700.00 | 1,700.00 | 1,686.00 | 1,692.00 | 1,692.00 | 147 |
| 2026-08-17 | 1,710.00 | 1,710.00 | 1,700.00 | 1,700.00 | 1,700.00 | 312 |
| 2026-08-13 | 1,710.00 | 1,717.00 | 1,700.00 | 1,710.00 | 1,710.00 | 58 |
| 2026-08-12 | 1,691.00 | 1,715.00 | 1,690.00 | 1,710.00 | 1,710.00 | 2,226 |
| 2026-08-11 | 1,715.00 | 1,715.00 | 1,691.00 | 1,691.00 | 1,691.00 | 1,672 |
| 2026-08-10 | 1,680.00 | 1,715.00 | 1,680.00 | 1,715.00 | 1,715.00 | 6,108 |
| 2026-08-07 | 1,670.00 | 1,680.00 | 1,655.00 | 1,680.00 | 1,680.00 | 13,370 |
| 2026-08-06 | 1,660.00 | 1,676.00 | 1,660.00 | 1,670.00 | 1,670.00 | 2,032 |
| 2026-08-05 | 1,674.00 | 1,676.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,491 |
| 2026-08-04 | 1,660.00 | 1,676.00 | 1,660.00 | 1,674.00 | 1,674.00 | 24 |
| 2026-08-03 | 1,660.00 | 1,669.00 | 1,660.00 | 1,660.00 | 1,660.00 | 2,153 |
| 2026-07-31 | 1,660.00 | 1,660.00 | 1,637.00 | 1,660.00 | 1,660.00 | 1,615 |
| 2026-07-29 | 1,653.00 | 1,660.00 | 1,640.00 | 1,660.00 | 1,660.00 | 1,358 |
| 2026-07-28 | 1,650.00 | 1,680.00 | 1,640.00 | 1,653.00 | 1,653.00 | 923 |
| 2026-07-27 | 1,659.00 | 1,688.00 | 1,645.00 | 1,650.00 | 1,650.00 | 157 |
| 2026-07-24 | 1,659.00 | 1,660.00 | 1,640.00 | 1,659.00 | 1,659.00 | 923 |
| 2026-07-23 | 1,664.00 | 1,667.00 | 1,659.00 | 1,659.00 | 1,659.00 | 2,121 |
| 2026-07-22 | 1,649.00 | 1,664.00 | 1,610.00 | 1,664.00 | 1,664.00 | 293 |
| 2026-07-21 | 1,608.00 | 1,649.00 | 1,608.00 | 1,649.00 | 1,649.00 | 34 |
| 2026-07-20 | 1,610.00 | 1,649.00 | 1,608.00 | 1,608.00 | 1,608.00 | 394 |
| 2026-07-17 | 1,650.00 | 1,650.00 | 1,610.00 | 1,610.00 | 1,610.00 | 2,069 |
| 2026-07-16 | 1,635.00 | 1,650.00 | 1,635.00 | 1,650.00 | 1,650.00 | 57 |
Page 1 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.