Stock listing
CSEMA:CSR Cosumar SA Action
Follow Cosumar SA into a list and get an email when it puts out news.
Share price · CSEMA:CSR
176.00 MAD +1.00 (+0.6%)
Close on Oct 29, 2026
- Day range
- 175.00 – 176.00 MADOct 29, 2026
- Volume
- 166 sharesOct 29, 2026
- 52-week range
- 150.35 – 218.95 MADLowest and highest trades, Oct 30, 2025 – Oct 29, 2026
- Traded on an average day
- 3.59M MADMedian day 9,090 shares · 1 day with no trades · last 3 months, Jul 29, 2026 – Oct 29, 2026
Daily closes
Last 3 months, Jul 29, 2026 – Oct 29, 2026 · CSEMA:CSR · MAD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 176.00 | +1.00 | +0.6% | 175.00 | 176.00 | 175.00 | 166 | |
| 175.00 | +1.00 | +0.6% | 174.00 | 178.55 | 174.00 | 2,405 | |
| 174.00 | -1.00 | -0.6% | 175.00 | 179.80 | 174.00 | 4,583 | |
| 175.00 | -1.95 | -1.1% | 176.95 | 178.00 | 175.00 | 9,557 | |
| 176.95 | -3.05 | -1.7% | 180.00 | 180.00 | 175.05 | 2,851 | |
| 180.00 | +2.00 | +1.1% | 178.00 | 180.00 | 174.00 | 9,090 | |
| 178.00 | +7.00 | +4.1% | 171.00 | 178.00 | 171.00 | 29,536 | |
| 171.00 | -4.00 | -2.3% | 175.00 | 177.00 | 171.00 | 20,129 | |
| 175.00 | +2.00 | +1.2% | 173.00 | 176.00 | 173.00 | 5,529 | |
| 173.00 | -3.95 | -2.2% | 176.95 | 178.30 | 173.00 | 3,951 | |
| 176.95 | +0.55 | +0.3% | 176.40 | 177.30 | 174.00 | 780 | |
| 176.40 | +1.90 | +1.1% | 174.50 | 176.90 | 172.60 | 653 | |
| 174.50 | -0.50 | -0.3% | 175.00 | 176.80 | 174.50 | 11,404 | |
| 175.00 | +4.00 | +2.3% | 171.00 | 175.95 | 171.00 | 1,568 | |
| 171.00 | 0.00 | 0.0% | 171.00 | 176.00 | 170.20 | 7,952 | |
| 171.00 | -4.00 | -2.3% | 175.00 | 178.45 | 171.00 | 6,546 | |
| 175.00 | +4.90 | +2.9% | 170.10 | 178.50 | 170.10 | 9,902 | |
| 170.10 | -4.90 | -2.8% | 175.00 | 179.00 | 169.00 | 81,158 | |
| 175.00 | -2.00 | -1.1% | 177.00 | 179.90 | 175.00 | 8,696 | |
| 177.00 | 0.00 | 0.0% | 177.00 | 179.50 | 175.00 | 44,282 | |
| 177.00 | -0.60 | -0.3% | 177.60 | 181.40 | 177.00 | 4,751 | |
| 177.60 | -2.40 | -1.3% | 180.00 | 181.00 | 177.60 | 6,914 | |
| 180.00 | -0.10 | -0.1% | 180.10 | 180.85 | 180.00 | 704 | |
| 180.10 | +2.60 | +1.5% | 177.50 | 181.00 | 177.50 | 1,474 | |
| 177.50 | -1.50 | -0.8% | 179.00 | 182.00 | 175.00 | 24,381 | |
| 179.00 | -0.90 | -0.5% | 179.90 | 184.40 | 179.00 | 6,540 | |
| 179.90 | -0.05 | 0.0% | 179.95 | 185.85 | 179.90 | 37,137 | |
| 179.95 | -3.05 | -1.7% | 183.00 | 185.50 | 179.95 | 47,882 | |
| 183.00 | +3.00 | +1.7% | 180.00 | 183.00 | 180.00 | 7,917 | |
| 180.00 | -5.00 | -2.7% | 185.00 | 188.85 | 179.00 | 42,591 | |
| 185.00 | 0.00 | 0.0% | 185.00 | 185.00 | 185.00 | 0 | |
| 185.00 | -1.00 | -0.5% | 186.00 | 192.00 | 184.90 | 28,449 | |
| 186.00 | -7.00 | -3.6% | 193.00 | 193.00 | 185.00 | 34,173 | |
| 193.00 | +2.85 | +1.5% | 190.15 | 194.50 | 190.00 | 706 | |
| 190.15 | -4.35 | -2.2% | 194.50 | 194.50 | 190.15 | 8,292 | |
| 194.50 | -0.50 | -0.3% | 195.00 | 195.00 | 194.10 | 1,808 | |
| 195.00 | +1.00 | +0.5% | 194.00 | 195.00 | 194.00 | 5,886 | |
| 194.00 | +2.50 | +1.3% | 191.50 | 195.50 | 191.50 | 14,952 | |
| 191.50 | -1.90 | -1.0% | 193.40 | 194.00 | 190.20 | 31,520 | |
| 193.40 | +3.40 | +1.8% | 190.00 | 193.40 | 189.15 | 14,948 | |
| 190.00 | 0.00 | 0.0% | 190.00 | 191.00 | 189.00 | 21,367 | |
| 190.00 | -1.90 | -1.0% | 191.90 | 191.90 | 188.00 | 6,691 | |
| 191.90 | -0.10 | -0.1% | 192.00 | 194.00 | 190.15 | 1,413 | |
| 192.00 | -6.40 | -3.2% | 198.40 | 198.40 | 192.00 | 9,654 | |
| 198.40 | +1.10 | +0.6% | 197.30 | 199.00 | 196.60 | 96,982 | |
| 197.30 | -0.70 | -0.4% | 198.00 | 198.00 | 196.30 | 16,267 | |
| 198.00 | 0.00 | 0.0% | 198.00 | 198.15 | 196.50 | 13,419 | |
| 198.00 | +2.00 | +1.0% | 196.00 | 198.00 | 192.15 | 53,528 | |
| 196.00 | +0.30 | +0.2% | 195.70 | 196.00 | 192.10 | 5,767 | |
| 195.70 | +0.05 | 0.0% | 195.65 | 195.70 | 191.20 | 11,626 | |
| 195.65 | -0.85 | -0.4% | 196.50 | 196.50 | 194.10 | 201,277 | |
| 196.50 | +1.50 | +0.8% | 195.00 | 196.50 | 191.00 | 23,377 | |
| 195.00 | +2.00 | +1.0% | 193.00 | 195.00 | 190.00 | 20,301 | |
| 193.00 | +4.40 | +2.3% | 188.60 | 193.00 | 188.60 | 11,885 | |
| 188.60 | +2.60 | +1.4% | 186.00 | 189.90 | 185.00 | 27,504 | |
| 186.00 | -1.30 | -0.7% | 187.30 | 187.30 | 184.00 | 42,920 | |
| 187.30 | +0.30 | +0.2% | 187.00 | 187.30 | 182.00 | 12,225 | |
| 187.00 | +1.00 | +0.5% | 186.00 | 187.40 | 183.20 | 2,411 | |
| 186.00 | 0.00 | 0.0% | 186.00 | 186.00 | 183.00 | 1,040 | |
| 186.00 | +4.00 | +2.2% | 182.00 | 186.00 | 182.00 | 7,098 | |
| 182.00 | +1.00 | +0.6% | 181.00 | 184.70 | 181.00 | 2,068 |
- Ticker
- CSEMA:CSR
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Food & drinks
- Exchange
- CSEMA
- Currency
- MAD
Latest news
Cosumar SA on 6ix
- Sector
- Consumer goods
- Industry
- Food & drinks
- News releases
- 1 in all · newest Jun 29, 2022 · oldest 2022
Log in to ask 6ix AI your own questions about Cosumar SA.