IB Maroc.com SA (CBSE:IBC)
Morocco · Delayed Price · Currency is MAD 72.99
+0.99 (1.37%)
At close: Nov 28, 2025
IB Maroc.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 70.13 | 73.19 | 70.10 | 72.99 | 72.99 | 1.37% | 136 |
| Nov 27, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -1.63% | 89 |
| Nov 26, 2025 | 70.01 | 73.19 | 70.01 | 73.19 | 73.19 | -1.60% | 45 |
| Nov 25, 2025 | 74.79 | 74.98 | 74.38 | 74.38 | 74.38 | 7.80% | 147 |
| Nov 24, 2025 | 70.00 | 72.59 | 69.00 | 69.00 | 69.00 | -4.17% | 333 |
| Nov 21, 2025 | 67.20 | 72.99 | 67.20 | 72.00 | 72.00 | -1.37% | 679 |
| Nov 20, 2025 | 67.02 | 75.00 | 67.02 | 73.00 | 73.00 | 2.82% | 18 |
| Nov 19, 2025 | 71.81 | 71.81 | 70.00 | 71.00 | 71.00 | -2.47% | 1,602 |
| Nov 17, 2025 | 72.02 | 72.80 | 72.02 | 72.80 | 72.80 | -4.84% | 120 |
| Nov 14, 2025 | 75.00 | 76.50 | 75.00 | 76.50 | 76.50 | 2.68% | 312 |
| Nov 13, 2025 | 77.90 | 77.90 | 71.10 | 74.50 | 74.50 | -4.49% | 739 |
| Nov 12, 2025 | 71.05 | 78.00 | 71.05 | 78.00 | 78.00 | 6.76% | 352 |
| Nov 11, 2025 | 79.99 | 79.99 | 73.06 | 73.06 | 73.06 | -8.67% | 26 |
| Nov 10, 2025 | 73.25 | 80.00 | 73.25 | 80.00 | 80.00 | - | 54 |
| Nov 5, 2025 | 78.02 | 80.00 | 78.01 | 80.00 | 80.00 | - | 20 |
| Nov 4, 2025 | 82.00 | 82.00 | 79.00 | 80.00 | 80.00 | 1.01% | 400 |
| Nov 3, 2025 | 78.00 | 83.34 | 78.00 | 79.20 | 79.20 | -2.85% | 929 |
| Oct 31, 2025 | 80.50 | 83.00 | 80.50 | 81.52 | 81.52 | -1.78% | 1,291 |
| Oct 30, 2025 | 79.00 | 84.50 | 78.00 | 83.00 | 83.00 | 7.10% | 3,964 |
| Oct 29, 2025 | 71.05 | 77.50 | 71.05 | 77.50 | 77.50 | 6.90% | 1,292 |
| Oct 28, 2025 | 73.99 | 74.50 | 72.50 | 72.50 | 72.50 | - | 583 |
| Oct 27, 2025 | 72.17 | 72.51 | 72.16 | 72.50 | 72.50 | - | 394 |
| Oct 24, 2025 | 74.94 | 74.94 | 72.15 | 72.50 | 72.50 | -1.63% | 35 |
| Oct 23, 2025 | 76.60 | 76.60 | 72.14 | 73.70 | 73.70 | -1.73% | 303 |
| Oct 22, 2025 | 74.73 | 77.00 | 73.99 | 75.00 | 75.00 | 1.37% | 698 |
| Oct 21, 2025 | 74.70 | 74.70 | 70.53 | 73.99 | 73.99 | 4.21% | 154 |
| 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 |