Société Maghrébine de Crédit-bail (CBSE:MAB)
Morocco · Delayed Price · Currency is MAD 899.00
+9.00 (1.01%)
At close: Oct 9, 2026
CBSE:MAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 1.01% | 100 |
| Oct 8, 2026 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | - | 1 |
| Oct 7, 2026 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | - | 36 |
| Oct 6, 2026 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | - | 21 |
| Oct 5, 2026 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | -2.63% | 52 |
| Oct 2, 2026 | 914.00 | 914.00 | 914.00 | 914.00 | 914.00 | 0.11% | 25 |
| Oct 1, 2026 | 913.00 | 913.00 | 913.00 | 913.00 | 913.00 | -0.11% | 6 |
| Sep 30, 2026 | 914.00 | 914.00 | 914.00 | 914.00 | 914.00 | 3.51% | 1 |
| Sep 28, 2026 | 883.00 | 883.00 | 883.00 | 883.00 | 883.00 | -0.80% | 20 |
| Sep 24, 2026 | 890.10 | 890.10 | 890.10 | 890.10 | 890.10 | -3.25% | 25 |
| Sep 23, 2026 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 3.36% | 2 |
| Sep 22, 2026 | 890.10 | 890.10 | 890.10 | 890.10 | 890.10 | - | 25 |
| Sep 21, 2026 | 890.10 | 890.10 | 890.10 | 890.10 | 890.10 | -3.56% | 1 |
| Sep 16, 2026 | 923.00 | 923.00 | 923.00 | 923.00 | 923.00 | 3.71% | 321 |
| Sep 15, 2026 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | -2.67% | 100 |
| Sep 11, 2026 | 914.40 | 914.40 | 914.40 | 914.40 | 914.40 | 0.48% | 4 |
| Sep 10, 2026 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | -0.44% | 5 |
| Sep 9, 2026 | 914.00 | 914.00 | 914.00 | 914.00 | 914.00 | -0.11% | 5 |
| Sep 8, 2026 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 2.87% | 233 |
| Sep 7, 2026 | 889.50 | 889.50 | 889.50 | 889.50 | 889.50 | -2.79% | 2 |
| Sep 4, 2026 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | - | 5 |
| Sep 3, 2026 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 1.44% | 5 |
| Sep 2, 2026 | 902.00 | 902.00 | 902.00 | 902.00 | 902.00 | 0.11% | 1 |
| Sep 1, 2026 | 901.00 | 901.00 | 901.00 | 901.00 | 901.00 | -2.90% | 2 |
| Aug 31, 2026 | 927.90 | 927.90 | 927.90 | 927.90 | 927.90 | 1.20% | 130 |
| Aug 28, 2026 | 916.90 | 916.90 | 916.90 | 916.90 | 916.90 | 3.37% | 5 |
| Aug 27, 2026 | 940.00 | 940.00 | 940.00 | 940.00 | 887.00 | - | 50 |
| Aug 24, 2026 | 940.00 | 940.00 | 940.00 | 940.00 | 887.00 | - | 79 |
| Aug 19, 2026 | 940.00 | 940.00 | 940.00 | 940.00 | 887.00 | 0.11% | 34 |
| Aug 18, 2026 | 939.00 | 939.00 | 939.00 | 939.00 | 886.06 | -0.11% | 25 |
| Aug 17, 2026 | 940.00 | 940.00 | 940.00 | 940.00 | 887.00 | 0.86% | 28 |
| Aug 13, 2026 | 932.00 | 932.00 | 932.00 | 932.00 | 879.45 | 0.22% | 5 |
| Aug 12, 2026 | 930.00 | 930.00 | 930.00 | 930.00 | 877.56 | -2.11% | 2 |
| Aug 11, 2026 | 950.00 | 950.00 | 950.00 | 950.00 | 896.44 | 2.26% | 3 |
| Aug 10, 2026 | 929.00 | 929.00 | 929.00 | 929.00 | 876.62 | -0.05% | 12 |
| Aug 7, 2026 | 929.50 | 929.50 | 929.50 | 929.50 | 877.09 | 0.05% | 24 |
| Aug 6, 2026 | 929.00 | 929.00 | 929.00 | 929.00 | 876.62 | - | 1 |
| Aug 5, 2026 | 929.00 | 929.00 | 929.00 | 929.00 | 876.62 | 2.09% | 30 |
| Aug 3, 2026 | 910.00 | 910.00 | 910.00 | 910.00 | 858.69 | -2.05% | 3 |
| Jul 31, 2026 | 929.00 | 929.00 | 929.00 | 929.00 | 876.62 | 2.64% | 4 |
| Jul 29, 2026 | 905.10 | 905.10 | 905.10 | 905.10 | 854.07 | -2.15% | 52 |
| Jul 28, 2026 | 925.00 | 925.00 | 925.00 | 925.00 | 872.85 | 2.48% | 1 |
| Jul 27, 2026 | 902.60 | 902.60 | 902.60 | 902.60 | 851.71 | 0.18% | 10 |
| Jul 24, 2026 | 901.00 | 901.00 | 901.00 | 901.00 | 850.20 | 0.11% | 6 |
| Jul 20, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 849.26 | - | 10 |
| Jul 17, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 849.26 | 0.90% | 30 |
| Jul 15, 2026 | 892.00 | 892.00 | 892.00 | 892.00 | 841.71 | 0.11% | 19 |
| Jul 14, 2026 | 891.00 | 891.00 | 891.00 | 891.00 | 840.76 | -0.22% | 21 |
| Jul 13, 2026 | 893.00 | 893.00 | 893.00 | 893.00 | 842.65 | -0.11% | 33 |
| Jul 10, 2026 | 894.00 | 894.00 | 894.00 | 894.00 | 843.59 | -1.87% | 52 |