AFMA S.A. (CBSE:AFM)
Morocco
· Delayed Price · Currency is MAD 1,378.00
0.00 (0.00%)
At close: Sep 9, 2025
AFMA S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 3.03% | 36 |
| Sep 11, 2025 | 1,367.00 | 1,367.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1.46% | 70 |
| Sep 10, 2025 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | -5.59% | 1 |
| Sep 9, 2025 | 1,380.00 | 1,380.00 | 1,370.00 | 1,378.00 | 1,378.00 | -2.27% | 37 |
| Sep 4, 2025 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,350.00 | 0.07% | 3 |
| Sep 3, 2025 | 1,409.00 | 1,409.00 | 1,409.00 | 1,409.00 | 1,349.04 | -1.81% | 26 |
| Aug 29, 2025 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,373.94 | 3.24% | 2 |
| Aug 28, 2025 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,330.85 | - | 11 |
| Aug 27, 2025 | 1,373.00 | 1,390.00 | 1,373.00 | 1,390.00 | 1,330.85 | 1.24% | 139 |
| Aug 25, 2025 | 1,373.00 | 1,373.00 | 1,373.00 | 1,373.00 | 1,314.57 | 0.22% | 7 |
| Aug 22, 2025 | 1,331.00 | 1,370.00 | 1,310.00 | 1,370.00 | 1,311.70 | 2.93% | 160 |
| Aug 19, 2025 | 1,331.00 | 1,331.00 | 1,331.00 | 1,331.00 | 1,274.36 | -2.85% | 5 |
| Aug 15, 2025 | 1,325.00 | 1,370.00 | 1,325.00 | 1,370.00 | 1,311.70 | 4.82% | 110 |
| Aug 13, 2025 | 1,310.00 | 1,310.00 | 1,307.00 | 1,307.00 | 1,251.38 | - | 86 |
| Aug 11, 2025 | 1,374.00 | 1,374.00 | 1,307.00 | 1,307.00 | 1,251.38 | -4.88% | 216 |
| Aug 7, 2025 | 1,374.00 | 1,374.00 | 1,374.00 | 1,374.00 | 1,315.53 | - | 1 |
| Aug 5, 2025 | 1,374.00 | 1,374.00 | 1,374.00 | 1,374.00 | 1,315.53 | - | 12 |
| Jul 31, 2025 | 1,374.00 | 1,374.00 | 1,374.00 | 1,374.00 | 1,315.53 | -1.15% | 3 |
| Jul 18, 2025 | 1,305.00 | 1,390.00 | 1,300.00 | 1,390.00 | 1,330.85 | 3.65% | 93 |
| Jul 16, 2025 | 1,341.00 | 1,341.00 | 1,341.00 | 1,341.00 | 1,283.94 | -2.90% | 1 |
| Jul 14, 2025 | 1,381.00 | 1,381.00 | 1,381.00 | 1,381.00 | 1,322.23 | 0.07% | 1 |
| Jul 11, 2025 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,321.28 | - | 34 |
| Jul 10, 2025 | 1,341.00 | 1,380.00 | 1,341.00 | 1,380.00 | 1,321.28 | 6.07% | 60 |
| Jul 8, 2025 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 1,245.64 | -2.98% | 4 |
| Jul 7, 2025 | 1,340.00 | 1,341.00 | 1,340.00 | 1,341.00 | 1,283.94 | 3.07% | 16 |
| Jul 4, 2025 | 1,255.00 | 1,301.00 | 1,255.00 | 1,301.00 | 1,245.64 | 0.08% | 18 |
| Jun 30, 2025 | 1,340.00 | 1,340.00 | 1,300.00 | 1,300.00 | 1,244.68 | -0.15% | 38 |
| Jun 26, 2025 | 1,300.00 | 1,303.00 | 1,300.00 | 1,302.00 | 1,246.60 | -2.84% | 4 |
| Jun 20, 2025 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,282.98 | - | 100 |
| Jun 19, 2025 | 1,252.00 | 1,340.00 | 1,252.00 | 1,340.00 | 1,282.98 | - | 46 |
| Jun 17, 2025 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,282.98 | -0.67% | 4 |
| Jun 13, 2025 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | 1,291.60 | 0.30% | 181 |
| Jun 11, 2025 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 1,287.77 | 1.13% | 2 |
| Jun 10, 2025 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,273.40 | - | 1 |
| Jun 6, 2025 | 1,347.00 | 1,347.00 | 1,330.00 | 1,330.00 | 1,273.40 | -1.41% | 290 |
| Jun 5, 2025 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | 1,291.60 | - | 5 |
| Jun 2, 2025 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | 1,291.60 | 0.22% | 1 |
| May 30, 2025 | 1,346.00 | 1,346.00 | 1,346.00 | 1,346.00 | 1,288.72 | 1.58% | 2 |
| May 29, 2025 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,268.62 | 0.08% | 1 |
| May 27, 2025 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 1,267.66 | - | 1 |
| May 26, 2025 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 1,267.66 | -1.78% | 19 |
| May 23, 2025 | 1,180.00 | 1,348.00 | 1,180.00 | 1,348.00 | 1,290.64 | 3.53% | 241 |
| May 22, 2025 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 1,246.60 | -1.81% | 3 |
| May 21, 2025 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 1,269.57 | - | 1 |
| May 20, 2025 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 1,269.57 | -1.78% | 19 |
| May 19, 2025 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,292.55 | - | 3 |
| May 16, 2025 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,292.55 | 1.50% | 399 |
| May 15, 2025 | 1,350.00 | 1,350.00 | 1,330.00 | 1,330.00 | 1,273.40 | -3.27% | 21 |
| May 14, 2025 | 1,400.00 | 1,400.00 | 1,375.00 | 1,375.00 | 1,316.49 | -1.79% | 21 |
| May 13, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,340.43 | - | 16 |