Stock listing
CSEMA:SMI Societe Metallurgique d'Imiter SA Action
Follow Societe Metallurgique d'Imiter SA into a list and get an email when it puts out news.
Share price · CSEMA:SMI
5,050.00 MAD -46.00 (-0.9%)
Close on Nov 2, 2026
- Day range
- 4,902.00 – 5,096.00 MADNov 2, 2026
- Volume
- 596 sharesNov 2, 2026
- 52-week range
- 2,505.00 – 12,899.00 MADLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 4.78M MADMedian day 492 shares · 1 day with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · CSEMA:SMI · MAD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 5,050.00 | -46.00 | -0.9% | 5,096.00 | 5,096.00 | 4,902.00 | 596 | |
| 5,096.00 | -203.00 | -3.8% | 5,299.00 | 5,299.00 | 4,910.00 | 699 | |
| 5,299.00 | -91.00 | -1.7% | 5,390.00 | 5,417.00 | 5,150.00 | 363 | |
| 5,390.00 | -165.00 | -3.0% | 5,555.00 | 5,629.00 | 5,331.00 | 335 | |
| 5,555.00 | -63.00 | -1.1% | 5,618.00 | 5,618.00 | 5,520.00 | 676 | |
| 5,618.00 | -107.00 | -1.9% | 5,725.00 | 5,728.00 | 5,610.00 | 66 | |
| 5,725.00 | -35.00 | -0.6% | 5,760.00 | 5,788.00 | 5,650.00 | 185 | |
| 5,760.00 | -30.00 | -0.5% | 5,790.00 | 5,795.00 | 5,671.00 | 136 | |
| 5,790.00 | +38.00 | +0.7% | 5,752.00 | 5,800.00 | 5,752.00 | 93 | |
| 5,752.00 | +51.00 | +0.9% | 5,701.00 | 5,830.00 | 5,669.00 | 282 | |
| 5,701.00 | -59.00 | -1.0% | 5,760.00 | 5,849.00 | 5,662.00 | 107 | |
| 5,760.00 | +140.00 | +2.5% | 5,620.00 | 5,760.00 | 5,620.00 | 107 | |
| 5,620.00 | -30.00 | -0.5% | 5,650.00 | 5,748.00 | 5,605.00 | 291 | |
| 5,650.00 | -190.00 | -3.3% | 5,840.00 | 5,869.00 | 5,620.00 | 2,397 | |
| 5,840.00 | -29.00 | -0.5% | 5,869.00 | 5,869.00 | 5,723.00 | 642 | |
| 5,869.00 | -11.00 | -0.2% | 5,880.00 | 5,890.00 | 5,740.00 | 176 | |
| 5,880.00 | +140.00 | +2.4% | 5,740.00 | 5,995.00 | 5,710.00 | 36 | |
| 5,740.00 | +40.00 | +0.7% | 5,700.00 | 5,750.00 | 5,610.00 | 47 | |
| 5,700.00 | -230.00 | -3.9% | 5,930.00 | 5,950.00 | 5,700.00 | 883 | |
| 5,930.00 | -250.00 | -4.0% | 6,128.00 | 6,128.00 | 5,761.00 | 1,890 | |
| 6,180.00 | -20.00 | -0.3% | 6,200.00 | 6,200.00 | 6,020.00 | 588 | |
| 6,200.00 | 0.00 | 0.0% | 6,200.00 | 6,294.00 | 6,060.00 | 888 | |
| 6,200.00 | -16.00 | -0.3% | 6,216.00 | 6,317.00 | 6,200.00 | 346 | |
| 6,216.00 | -69.00 | -1.1% | 6,285.00 | 6,379.00 | 6,216.00 | 531 | |
| 6,285.00 | -15.00 | -0.2% | 6,300.00 | 6,399.00 | 6,160.00 | 352 | |
| 6,300.00 | -250.00 | -3.8% | 6,550.00 | 6,550.00 | 6,280.00 | 492 | |
| 6,550.00 | -94.00 | -1.4% | 6,644.00 | 6,700.00 | 6,513.00 | 588 | |
| 6,644.00 | -44.00 | -0.7% | 6,688.00 | 6,695.00 | 6,592.00 | 160 | |
| 6,688.00 | -10.00 | -0.1% | 6,698.00 | 6,719.00 | 6,600.00 | 1,337 | |
| 6,698.00 | +38.00 | +0.6% | 6,660.00 | 6,720.00 | 6,660.00 | 481 | |
| 6,660.00 | -40.00 | -0.6% | 6,700.00 | 6,740.00 | 6,550.00 | 292 | |
| 6,700.00 | +229.00 | +3.5% | 6,471.00 | 6,740.00 | 6,471.00 | 2,923 | |
| 6,471.00 | 0.00 | 0.0% | 6,471.00 | 6,471.00 | 6,471.00 | 0 | |
| 6,471.00 | +64.00 | +1.0% | 6,407.00 | 6,599.00 | 6,400.00 | 1,098 | |
| 6,407.00 | -43.00 | -0.7% | 6,450.00 | 6,450.00 | 6,330.00 | 332 | |
| 6,450.00 | -141.00 | -2.1% | 6,591.00 | 6,591.00 | 6,321.00 | 420 | |
| 6,591.00 | -9.00 | -0.1% | 6,600.00 | 6,690.00 | 6,583.00 | 486 | |
| 6,600.00 | -250.00 | -3.6% | 6,850.00 | 6,854.00 | 6,550.00 | 1,926 | |
| 6,850.00 | +139.00 | +2.1% | 6,711.00 | 6,900.00 | 6,711.00 | 1,295 | |
| 6,711.00 | +11.00 | +0.2% | 6,700.00 | 6,822.00 | 6,700.00 | 412 | |
| 6,700.00 | -140.00 | -2.0% | 6,840.00 | 6,840.00 | 6,654.00 | 108 | |
| 6,840.00 | +89.00 | +1.3% | 6,751.00 | 6,840.00 | 6,450.00 | 828 | |
| 6,751.00 | +141.00 | +2.1% | 6,610.00 | 6,870.00 | 6,610.00 | 1,833 | |
| 6,610.00 | +10.00 | +0.2% | 6,600.00 | 6,788.00 | 6,481.00 | 1,325 | |
| 6,600.00 | -200.00 | -2.9% | 6,800.00 | 6,800.00 | 6,415.00 | 622 | |
| 6,800.00 | -100.00 | -1.4% | 6,900.00 | 6,900.00 | 6,800.00 | 430 | |
| 6,900.00 | -200.00 | -2.8% | 7,100.00 | 7,340.00 | 6,890.00 | 1,741 | |
| 7,100.00 | -3.00 | 0.0% | 7,103.00 | 7,103.00 | 7,011.00 | 718 | |
| 7,103.00 | +403.00 | +6.0% | 6,700.00 | 7,149.00 | 6,700.00 | 2,447 | |
| 6,700.00 | -79.00 | -1.2% | 6,779.00 | 6,883.00 | 6,503.00 | 1,398 | |
| 6,779.00 | +65.00 | +1.0% | 6,714.00 | 6,894.00 | 6,705.00 | 284 | |
| 6,714.00 | -81.00 | -1.2% | 6,795.00 | 6,810.00 | 6,650.00 | 139 | |
| 6,795.00 | -5.00 | -0.1% | 6,800.00 | 6,830.00 | 6,700.00 | 430 | |
| 6,800.00 | +110.00 | +1.6% | 6,690.00 | 6,950.00 | 6,690.00 | 916 | |
| 6,690.00 | +60.00 | +0.9% | 6,630.00 | 6,789.00 | 6,450.00 | 1,143 | |
| 6,630.00 | -10.00 | -0.2% | 6,640.00 | 6,718.00 | 6,590.00 | 198 | |
| 6,640.00 | +137.00 | +2.1% | 6,503.00 | 6,800.00 | 6,503.00 | 1,769 | |
| 6,503.00 | -284.00 | -4.2% | 6,787.00 | 6,787.00 | 6,480.00 | 1,081 | |
| 6,787.00 | +437.00 | +6.9% | 6,350.00 | 6,901.00 | 6,350.00 | 1,500 | |
| 6,350.00 | +304.00 | +5.0% | 6,046.00 | 6,650.00 | 6,010.00 | 1,186 | |
| 6,046.00 | +110.00 | +1.9% | 5,936.00 | 6,100.00 | 5,936.00 | 242 |
- Ticker
- CSEMA:SMI
- Asset type
- Stock
- Exchange
- CSEMA
- Currency
- MAD
Log in to ask 6ix AI your own questions about Societe Metallurgique d'Imiter SA.