Travaux Généraux de Construction de Casablanca S.A (CBSE:TGC)
Morocco · Delayed Price · Currency is MAD 906.10
-23.60 (-2.54%)
At close: Dec 31, 2025
CBSE:TGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 900.00 | 927.00 | 900.00 | 906.10 | 906.10 | -2.54% | 15,042 |
| Dec 30, 2025 | 890.00 | 929.70 | 888.00 | 929.70 | 929.70 | 3.88% | 16,374 |
| Dec 29, 2025 | 930.30 | 930.30 | 890.00 | 895.00 | 895.00 | -4.79% | 20,975 |
| Dec 26, 2025 | 933.10 | 950.00 | 933.10 | 940.00 | 940.00 | - | 123,448 |
| Dec 25, 2025 | 934.00 | 944.00 | 931.00 | 940.00 | 940.00 | -0.42% | 76,666 |
| Dec 24, 2025 | 931.00 | 944.00 | 931.00 | 944.00 | 944.00 | 0.43% | 40,429 |
| Dec 23, 2025 | 933.00 | 942.00 | 932.00 | 940.00 | 940.00 | -0.42% | 15,575 |
| Dec 22, 2025 | 944.90 | 944.90 | 932.00 | 944.00 | 944.00 | -0.32% | 27,637 |
| Dec 19, 2025 | 940.00 | 950.00 | 931.00 | 947.00 | 947.00 | 0.76% | 48,783 |
| Dec 18, 2025 | 940.00 | 945.00 | 939.90 | 939.90 | 939.90 | -0.01% | 23,623 |
| Dec 17, 2025 | 932.50 | 948.80 | 932.50 | 940.00 | 940.00 | 2.51% | 87,986 |
| Dec 16, 2025 | 921.00 | 924.00 | 910.00 | 917.00 | 917.00 | -0.43% | 34,537 |
| Dec 15, 2025 | 911.10 | 921.00 | 905.00 | 921.00 | 921.00 | 0.11% | 35,828 |
| Dec 12, 2025 | 919.00 | 920.00 | 910.10 | 920.00 | 920.00 | 0.05% | 27,014 |
| Dec 11, 2025 | 907.10 | 919.50 | 906.30 | 919.50 | 919.50 | 0.49% | 16,916 |
| Dec 10, 2025 | 905.00 | 916.00 | 900.10 | 915.00 | 915.00 | 1.10% | 8,984 |
| Dec 9, 2025 | 892.00 | 905.00 | 888.00 | 905.00 | 905.00 | 0.56% | 19,535 |
| Dec 8, 2025 | 893.00 | 900.00 | 885.00 | 900.00 | 900.00 | - | 9,394 |
| Dec 5, 2025 | 890.00 | 900.00 | 885.00 | 900.00 | 900.00 | - | 41,542 |
| Dec 4, 2025 | 895.30 | 905.00 | 886.10 | 900.00 | 900.00 | - | 13,366 |
| Dec 3, 2025 | 895.10 | 901.90 | 890.10 | 900.00 | 900.00 | -0.25% | 13,920 |
| Dec 2, 2025 | 900.00 | 905.00 | 895.10 | 902.30 | 902.30 | -1.28% | 22,464 |
| Dec 1, 2025 | 909.00 | 914.00 | 900.00 | 914.00 | 914.00 | -1.72% | 7,921 |
| Nov 28, 2025 | 915.00 | 930.00 | 906.00 | 930.00 | 930.00 | 0.54% | 114,518 |
| Nov 27, 2025 | 925.00 | 933.00 | 906.10 | 925.00 | 925.00 | -1.07% | 57,034 |
| Nov 26, 2025 | 900.00 | 935.00 | 895.00 | 935.00 | 935.00 | 3.83% | 129,645 |
| Nov 25, 2025 | 883.00 | 900.50 | 875.00 | 900.50 | 900.50 | 1.45% | 62,651 |
| Nov 24, 2025 | 860.30 | 887.60 | 860.30 | 887.60 | 887.60 | 3.21% | 31,209 |
| Nov 21, 2025 | 858.00 | 865.00 | 857.00 | 860.00 | 860.00 | 0.24% | 58,631 |
| Nov 20, 2025 | 850.00 | 863.00 | 850.00 | 857.90 | 857.90 | 0.47% | 55,707 |
| Nov 19, 2025 | 850.20 | 870.00 | 840.00 | 853.90 | 853.90 | -4.59% | 47,586 |
| Nov 17, 2025 | 909.00 | 909.00 | 892.00 | 895.00 | 895.00 | -0.44% | 4,678 |
| Nov 14, 2025 | 895.00 | 909.00 | 891.00 | 899.00 | 899.00 | -0.11% | 18,098 |
| Nov 13, 2025 | 907.90 | 908.00 | 895.00 | 900.00 | 900.00 | - | 11,750 |
| Nov 12, 2025 | 895.00 | 908.00 | 888.10 | 900.00 | 900.00 | 1.35% | 448,213 |
| Nov 11, 2025 | 911.10 | 919.90 | 888.00 | 888.00 | 888.00 | -2.95% | 28,384 |
| Nov 10, 2025 | 935.00 | 935.00 | 908.00 | 915.00 | 915.00 | -2.45% | 26,187 |
| Nov 7, 2025 | 940.00 | 950.00 | 937.00 | 938.00 | 938.00 | -1.16% | 16,628 |
| Nov 5, 2025 | 953.00 | 957.00 | 942.00 | 949.00 | 949.00 | -1.15% | 14,870 |
| Nov 4, 2025 | 980.00 | 980.00 | 956.00 | 960.00 | 960.00 | -2.04% | 23,438 |
| Nov 3, 2025 | 991.00 | 1,020.00 | 980.00 | 980.00 | 980.00 | 1.98% | 100,666 |
| Oct 31, 2025 | 950.00 | 969.90 | 949.00 | 961.00 | 961.00 | 1.26% | 129,954 |
| Oct 30, 2025 | 913.00 | 949.00 | 912.00 | 949.00 | 949.00 | 3.94% | 112,558 |
| Oct 29, 2025 | 911.00 | 914.00 | 909.00 | 913.00 | 913.00 | 0.33% | 35,256 |
| Oct 28, 2025 | 915.00 | 916.50 | 909.00 | 910.00 | 910.00 | -0.55% | 28,699 |
| Oct 27, 2025 | 920.00 | 924.00 | 915.00 | 915.00 | 915.00 | -0.54% | 17,486 |
| Oct 24, 2025 | 915.00 | 925.00 | 914.90 | 920.00 | 920.00 | -0.86% | 51,471 |
| Oct 23, 2025 | 932.10 | 939.00 | 911.00 | 928.00 | 928.00 | -0.22% | 11,073 |
| Oct 22, 2025 | 939.90 | 949.00 | 930.00 | 930.00 | 930.00 | - | 33,548 |
| Oct 21, 2025 | 925.00 | 930.00 | 918.00 | 930.00 | 930.00 | 1.30% | 39,403 |