IB Maroc.com SA (CBSE:IBC)
Morocco · Delayed Price · Currency is MAD 78.50
+0.50 (0.64%)
At close: Aug 29, 2025
IB Maroc.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2025 | 69.80 | 76.75 | 69.20 | 76.75 | 76.75 | 9.96% | 5,449 |
| Aug 1, 2025 | 71.90 | 71.90 | 69.80 | 69.80 | 69.80 | 0.43% | 915 |
| Jul 31, 2025 | 71.88 | 71.88 | 69.50 | 69.50 | 69.50 | -0.70% | 1,849 |
| Jul 29, 2025 | 70.00 | 70.00 | 69.99 | 69.99 | 69.99 | 2.93% | 186 |
| Jul 28, 2025 | 70.00 | 72.00 | 68.00 | 68.00 | 68.00 | - | 2,192 |
| Jul 25, 2025 | 71.00 | 71.00 | 68.00 | 68.00 | 68.00 | -1.45% | 999 |
| Jul 24, 2025 | 71.03 | 72.00 | 69.00 | 69.00 | 69.00 | -4.17% | 941 |
| Jul 23, 2025 | 74.70 | 74.70 | 72.00 | 72.00 | 72.00 | - | 357 |
| Jul 22, 2025 | 63.16 | 72.00 | 63.16 | 72.00 | 72.00 | 2.86% | 504 |
| Jul 21, 2025 | 68.00 | 72.00 | 68.00 | 70.00 | 70.00 | - | 226 |
| Jul 18, 2025 | 70.01 | 71.99 | 70.00 | 70.00 | 70.00 | -0.28% | 1,151 |
| Jul 17, 2025 | 74.05 | 74.05 | 70.20 | 70.20 | 70.20 | -5.20% | 270 |
| Jul 16, 2025 | 70.01 | 78.90 | 70.01 | 74.05 | 74.05 | 0.15% | 2,595 |
| Jul 15, 2025 | 70.00 | 77.99 | 68.00 | 73.94 | 73.94 | -1.41% | 1,491 |
| Jul 14, 2025 | 85.00 | 85.00 | 75.00 | 75.00 | 75.00 | -3.11% | 6,365 |
| Jul 11, 2025 | 77.40 | 77.41 | 77.40 | 77.41 | 77.41 | 9.99% | 2,228 |
| Jul 10, 2025 | 65.00 | 70.38 | 65.00 | 70.38 | 70.38 | 9.99% | 5,885 |
| Jul 9, 2025 | 64.00 | 64.00 | 62.50 | 63.99 | 63.99 | -5.90% | 7,052 |
| Jul 8, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -5.74% | 68 |
| Jul 7, 2025 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | -9.99% | 343 |
| Jul 4, 2025 | 80.15 | 80.15 | 80.15 | 80.15 | 80.15 | -9.94% | 150 |
| Jul 3, 2025 | 105.40 | 105.45 | 86.29 | 89.00 | 89.00 | -7.17% | 9,947 |
| Jul 2, 2025 | 95.87 | 95.87 | 95.87 | 95.87 | 95.87 | 9.99% | 1,006 |
| Jul 1, 2025 | 87.16 | 87.16 | 87.16 | 87.16 | 87.16 | 9.99% | 1,191 |
| Jun 30, 2025 | 79.24 | 79.24 | 79.24 | 79.24 | 79.24 | 9.99% | 619 |
| Jun 26, 2025 | 72.04 | 72.04 | 72.04 | 72.04 | 72.04 | 9.98% | 1,293 |
| Jun 25, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 9.99% | 688 |
| Jun 24, 2025 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | 9.99% | 1,117 |
| Jun 23, 2025 | 54.14 | 54.14 | 54.14 | 54.14 | 54.14 | 10.00% | 923 |
| Jun 20, 2025 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | 9.99% | 1,554 |
| Jun 19, 2025 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | 9.98% | 1,457 |
| Jun 18, 2025 | 37.98 | 40.69 | 37.98 | 40.69 | 40.69 | 9.97% | 1,437 |
| Jun 17, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 15 |
| Jun 16, 2025 | 37.12 | 37.75 | 37.00 | 37.00 | 37.00 | -2.14% | 1,130 |