Société Maghrébine de Crédit-bail (CBSE:MAB)
Morocco · Delayed Price · Currency is MAD 949.00
+44.00 (4.86%)
At close: Oct 17, 2025
CBSE:MAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 16, 2025 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 2.70% | 3 |
| Sep 15, 2025 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | -0.11% | 3 |
| Sep 12, 2025 | 926.00 | 926.00 | 926.00 | 926.00 | 926.00 | 0.11% | 4 |
| Sep 11, 2025 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 2.44% | 4 |
| Sep 10, 2025 | 903.00 | 903.00 | 903.00 | 903.00 | 903.00 | 0.11% | 20 |
| Sep 9, 2025 | 902.00 | 902.00 | 902.00 | 902.00 | 902.00 | -0.11% | 400 |
| Sep 4, 2025 | 903.00 | 903.00 | 903.00 | 903.00 | 903.00 | - | 400 |
| Sep 3, 2025 | 903.00 | 903.00 | 903.00 | 903.00 | 903.00 | 0.11% | 400 |
| Sep 2, 2025 | 902.00 | 902.00 | 902.00 | 902.00 | 902.00 | -5.34% | 254 |
| Sep 1, 2025 | 952.90 | 952.90 | 952.90 | 952.90 | 952.90 | 5.88% | 1 |
| Aug 29, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | 390 |
| Aug 28, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | -10.00% | 190 |
| Aug 26, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 947.00 | -0.10% | 45 |
| Aug 25, 2025 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 947.95 | 0.10% | 6 |
| Aug 22, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 947.00 | 0.10% | 40 |
| Aug 19, 2025 | 999.00 | 999.00 | 999.00 | 999.00 | 946.05 | - | 165 |
| Aug 13, 2025 | 999.00 | 999.00 | 999.00 | 999.00 | 946.05 | 1.11% | 200 |
| Aug 12, 2025 | 988.00 | 988.00 | 988.00 | 988.00 | 935.64 | -0.10% | 16 |
| Aug 11, 2025 | 989.00 | 989.00 | 989.00 | 989.00 | 936.58 | - | 6 |
| Aug 8, 2025 | 989.00 | 989.00 | 989.00 | 989.00 | 936.58 | - | 57 |
| Aug 7, 2025 | 989.00 | 989.00 | 989.00 | 989.00 | 936.58 | 0.51% | 6 |
| Aug 6, 2025 | 984.00 | 984.00 | 984.00 | 984.00 | 931.85 | -0.61% | 1 |
| Aug 5, 2025 | 990.00 | 990.00 | 990.00 | 990.00 | 937.53 | - | 2 |
| Aug 4, 2025 | 990.00 | 990.00 | 990.00 | 990.00 | 937.53 | 2.11% | 20 |
| Aug 1, 2025 | 969.50 | 969.50 | 969.50 | 969.50 | 918.12 | 0.05% | 15 |
| Jul 31, 2025 | 969.00 | 969.00 | 969.00 | 969.00 | 917.64 | - | 2 |
| Jul 29, 2025 | 969.00 | 969.00 | 969.00 | 969.00 | 917.64 | -0.10% | 3 |
| Jul 24, 2025 | 970.00 | 970.00 | 970.00 | 970.00 | 918.59 | -0.41% | 19 |
| Jul 23, 2025 | 974.00 | 974.00 | 974.00 | 974.00 | 922.38 | 5.98% | 1 |
| Jul 17, 2025 | 919.00 | 919.00 | 919.00 | 919.00 | 870.29 | -0.11% | 5 |
| Jul 16, 2025 | 920.00 | 920.00 | 920.00 | 920.00 | 871.24 | - | 2 |
| Jul 15, 2025 | 920.00 | 920.00 | 920.00 | 920.00 | 871.24 | -5.64% | 11 |
| Jul 10, 2025 | 975.00 | 975.00 | 975.00 | 975.00 | 923.33 | 2.63% | 1 |
| Jul 4, 2025 | 950.00 | 950.00 | 950.00 | 950.00 | 899.65 | - | 49 |
| Jul 1, 2025 | 950.00 | 950.00 | 950.00 | 950.00 | 899.65 | 3.76% | 10 |
| Jun 30, 2025 | 915.60 | 915.60 | 915.60 | 915.60 | 867.07 | -2.07% | 150 |
| Jun 26, 2025 | 935.00 | 935.00 | 935.00 | 935.00 | 885.45 | 1.96% | 1 |
| Jun 24, 2025 | 917.00 | 917.00 | 917.00 | 917.00 | 868.40 | -0.05% | 126 |
| Jun 20, 2025 | 917.50 | 917.50 | 917.50 | 917.50 | 868.87 | 0.05% | 4 |
| Jun 19, 2025 | 917.00 | 917.00 | 917.00 | 917.00 | 868.40 | -0.54% | 6 |