IB Maroc.com SA (CBSE:IBC)
Morocco · Delayed Price · Currency is MAD 70.05
-1.95 (-2.71%)
At close: Oct 17, 2025
IB Maroc.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 70.11 | 71.00 | 70.11 | 71.00 | 71.00 | 1.36% | 108 |
| Oct 17, 2025 | 67.11 | 70.05 | 67.11 | 70.05 | 70.05 | -2.71% | 65 |
| Oct 15, 2025 | 75.00 | 75.00 | 72.00 | 72.00 | 72.00 | -0.14% | 25 |
| Oct 14, 2025 | 72.00 | 72.11 | 72.00 | 72.10 | 72.10 | -2.57% | 111 |
| Oct 13, 2025 | 76.99 | 76.99 | 74.00 | 74.00 | 74.00 | - | 11 |
| Oct 10, 2025 | 72.00 | 74.00 | 72.00 | 74.00 | 74.00 | -1.33% | 75 |
| Oct 9, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.67% | 7 |
| Oct 8, 2025 | 75.99 | 75.99 | 72.51 | 74.50 | 74.50 | -3.23% | 89 |
| Oct 7, 2025 | 79.90 | 79.90 | 76.99 | 76.99 | 76.99 | 2.65% | 113 |
| Oct 6, 2025 | 76.00 | 76.00 | 75.00 | 75.00 | 75.00 | 2.74% | 136 |
| Oct 3, 2025 | 67.10 | 73.00 | 67.10 | 73.00 | 73.00 | 8.96% | 60 |
| Oct 2, 2025 | 63.01 | 67.00 | 63.01 | 67.00 | 67.00 | -3.60% | 348 |
| Oct 1, 2025 | 72.00 | 72.00 | 69.50 | 69.50 | 69.50 | -3.47% | 1,548 |
| Sep 30, 2025 | 63.01 | 72.47 | 63.01 | 72.00 | 72.00 | 2.86% | 2,039 |
| Sep 29, 2025 | 71.10 | 71.10 | 70.00 | 70.00 | 70.00 | -2.78% | 320 |
| Sep 26, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.70% | 34 |
| Sep 25, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -0.69% | 557 |
| Sep 24, 2025 | 73.00 | 73.00 | 70.01 | 72.00 | 72.00 | -1.37% | 1,147 |
| Sep 23, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -2.67% | 110 |
| Sep 22, 2025 | 73.38 | 75.00 | 73.05 | 75.00 | 75.00 | - | 651 |
| Sep 19, 2025 | 73.50 | 75.00 | 73.20 | 75.00 | 75.00 | - | 81 |
| Sep 18, 2025 | 75.00 | 76.30 | 73.10 | 75.00 | 75.00 | 2.63% | 229 |
| Sep 17, 2025 | 73.05 | 74.00 | 73.05 | 73.08 | 73.08 | -2.56% | 332 |
| Sep 16, 2025 | 77.20 | 79.40 | 75.00 | 75.00 | 75.00 | -2.85% | 747 |
| Sep 15, 2025 | 77.88 | 77.99 | 77.20 | 77.20 | 77.20 | 2.78% | 16 |
| Sep 12, 2025 | 77.99 | 77.99 | 75.00 | 75.11 | 75.11 | -2.44% | 1,073 |
| Sep 11, 2025 | 74.50 | 76.99 | 74.50 | 76.99 | 76.99 | 3.20% | 15 |
| Sep 10, 2025 | 76.60 | 76.70 | 74.60 | 74.60 | 74.60 | -0.53% | 320 |
| Sep 9, 2025 | 77.79 | 77.79 | 75.00 | 75.00 | 75.00 | -3.60% | 274 |
| Sep 8, 2025 | 77.80 | 77.80 | 76.00 | 77.80 | 77.80 | 1.04% | 128 |
| Sep 4, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -1.28% | 299 |
| Sep 3, 2025 | 75.20 | 78.00 | 75.20 | 78.00 | 78.00 | 1.30% | 1,115 |
| Sep 2, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 0.01% | 52 |
| Sep 1, 2025 | 76.11 | 77.00 | 76.10 | 76.99 | 76.99 | -1.92% | 231 |
| Aug 29, 2025 | 79.00 | 79.00 | 78.50 | 78.50 | 78.50 | 0.64% | 6 |
| Aug 28, 2025 | 79.50 | 79.50 | 76.50 | 78.00 | 78.00 | -0.89% | 96 |
| Aug 27, 2025 | 79.74 | 79.74 | 78.50 | 78.70 | 78.70 | 0.77% | 1,056 |
| Aug 26, 2025 | 75.72 | 78.10 | 75.71 | 78.10 | 78.10 | 0.51% | 133 |
| Aug 25, 2025 | 79.90 | 79.90 | 77.70 | 77.70 | 77.70 | 4.84% | 587 |
| Aug 22, 2025 | 74.11 | 74.11 | 74.11 | 74.11 | 74.11 | -6.80% | 30 |
| Aug 19, 2025 | 81.00 | 81.00 | 79.50 | 79.52 | 79.52 | -0.48% | 1,067 |
| Aug 18, 2025 | 79.00 | 80.99 | 78.05 | 79.90 | 79.90 | 3.03% | 728 |
| Aug 15, 2025 | 78.99 | 81.00 | 77.55 | 77.55 | 77.55 | 0.45% | 781 |
| Aug 13, 2025 | 77.00 | 80.99 | 75.00 | 77.20 | 77.20 | 0.19% | 721 |
| Aug 12, 2025 | 81.49 | 81.49 | 77.05 | 77.05 | 77.05 | -2.47% | 226 |
| Aug 11, 2025 | 79.99 | 82.99 | 79.00 | 79.00 | 79.00 | -1.24% | 587 |
| Aug 8, 2025 | 80.00 | 80.00 | 79.00 | 79.99 | 79.99 | 0.03% | 359 |
| Aug 7, 2025 | 80.00 | 80.00 | 76.00 | 79.97 | 79.97 | -0.04% | 1,446 |
| Aug 6, 2025 | 80.00 | 80.00 | 72.00 | 80.00 | 80.00 | 3.90% | 2,198 |
| Aug 5, 2025 | 80.00 | 80.00 | 77.00 | 77.00 | 77.00 | 0.33% | 4,152 |