Société Maghrébine de Crédit-bail (CBSE:MAB)
Morocco · Delayed Price · Currency is MAD 900.80
+0.10 (0.01%)
At close: Jan 29, 2026
CBSE:MAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 900.80 | 900.80 | 900.80 | 900.80 | 900.80 | 0.01% | 1 |
| Jan 28, 2026 | 900.70 | 900.70 | 900.70 | 900.70 | 900.70 | -2.10% | 15 |
| Jan 26, 2026 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | -2.65% | 39 |
| Jan 23, 2026 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 5.18% | 10 |
| Jan 22, 2026 | 898.50 | 898.50 | 898.50 | 898.50 | 898.50 | 4.92% | 10 |
| Jan 21, 2026 | 856.40 | 856.40 | 856.40 | 856.40 | 856.40 | -5.99% | 753 |
| Jan 19, 2026 | 911.00 | 911.00 | 911.00 | 911.00 | 911.00 | - | 40 |
| Jan 16, 2026 | 911.00 | 911.00 | 911.00 | 911.00 | 911.00 | 0.11% | 57 |
| Jan 15, 2026 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | - | 47 |
| Jan 13, 2026 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | - | 139 |
| Jan 12, 2026 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | -0.22% | 183 |
| Jan 9, 2026 | 912.00 | 912.00 | 912.00 | 912.00 | 912.00 | - | 141 |
| Jan 8, 2026 | 912.00 | 912.00 | 912.00 | 912.00 | 912.00 | - | 58 |
| Jan 7, 2026 | 912.00 | 912.00 | 912.00 | 912.00 | 912.00 | - | 79 |
| Jan 6, 2026 | 912.00 | 912.00 | 912.00 | 912.00 | 912.00 | -0.33% | 385 |
| Jan 5, 2026 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | -2.56% | 149 |
| Jan 2, 2026 | 939.00 | 939.00 | 939.00 | 939.00 | 939.00 | -0.42% | 21 |
| Dec 31, 2025 | 943.00 | 943.00 | 943.00 | 943.00 | 943.00 | - | 5 |
| Dec 25, 2025 | 943.00 | 943.00 | 943.00 | 943.00 | 943.00 | -0.21% | 6 |
| Dec 17, 2025 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 3.83% | 2 |
| Dec 16, 2025 | 910.10 | 910.10 | 910.10 | 910.10 | 910.10 | - | - |
| Dec 15, 2025 | 910.10 | 910.10 | 910.10 | 910.10 | 910.10 | -4.00% | 10 |
| Dec 12, 2025 | 948.00 | 948.00 | 948.00 | 948.00 | 948.00 | 4.75% | 3 |
| Dec 11, 2025 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | -2.27% | 21 |
| Dec 10, 2025 | 926.00 | 926.00 | 926.00 | 926.00 | 926.00 | 0.33% | 6 |
| Dec 3, 2025 | 923.00 | 923.00 | 923.00 | 923.00 | 923.00 | 0.33% | 1 |
| Dec 2, 2025 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | -3.16% | 3 |
| Dec 1, 2025 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 3.49% | 3 |
| Nov 27, 2025 | 918.00 | 918.00 | 918.00 | 918.00 | 918.00 | 0.11% | 4 |
| Nov 26, 2025 | 917.00 | 917.00 | 917.00 | 917.00 | 917.00 | - | 37 |
| Nov 25, 2025 | 917.00 | 917.00 | 917.00 | 917.00 | 917.00 | -3.98% | 1 |
| Nov 24, 2025 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 4.14% | 17 |
| Nov 21, 2025 | 917.00 | 917.00 | 917.00 | 917.00 | 917.00 | -0.35% | 1 |
| Nov 20, 2025 | 920.20 | 920.20 | 920.20 | 920.20 | 920.20 | -0.30% | 14 |
| Nov 19, 2025 | 923.00 | 923.00 | 923.00 | 923.00 | 923.00 | -0.32% | 2 |
| Nov 12, 2025 | 926.00 | 926.00 | 926.00 | 926.00 | 926.00 | - | 4 |
| Nov 10, 2025 | 926.00 | 926.00 | 926.00 | 926.00 | 926.00 | -2.01% | 1 |
| Nov 5, 2025 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 0.11% | 1 |
| Nov 3, 2025 | 944.00 | 944.00 | 944.00 | 944.00 | 944.00 | -0.11% | 1 |
| Oct 28, 2025 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | -0.42% | 7 |
| Oct 17, 2025 | 949.00 | 949.00 | 949.00 | 949.00 | 949.00 | 4.86% | 1 |
| Oct 15, 2025 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | -5.93% | 20 |
| Oct 9, 2025 | 962.00 | 962.00 | 962.00 | 962.00 | 962.00 | 5.71% | 20 |
| Oct 2, 2025 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | -0.44% | 37 |
| Oct 1, 2025 | 914.00 | 914.00 | 914.00 | 914.00 | 914.00 | -0.33% | 2 |
| Sep 30, 2025 | 917.00 | 917.00 | 917.00 | 917.00 | 917.00 | -0.76% | 6 |
| Sep 29, 2025 | 924.00 | 924.00 | 924.00 | 924.00 | 924.00 | -1.70% | 1 |
| Sep 26, 2025 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | -2.49% | 10 |
| Sep 22, 2025 | 964.00 | 964.00 | 964.00 | 964.00 | 964.00 | 4.22% | 18 |
| Sep 19, 2025 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | -2.63% | 10 |