Société Maghrébine de Crédit-bail (CBSE:MAB)
Morocco · Delayed Price · Currency is MAD 927.90
+11.00 (1.20%)
At close: Aug 31, 2026
CBSE:MAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 911.00 | 911.00 | 911.00 | 911.00 | 859.64 | 2.07% | 10 |
| Jul 8, 2026 | 892.50 | 892.50 | 892.50 | 892.50 | 842.18 | 0.17% | 34 |
| Jul 6, 2026 | 891.00 | 891.00 | 891.00 | 891.00 | 840.76 | -2.41% | 46 |
| Jul 3, 2026 | 913.00 | 913.00 | 913.00 | 913.00 | 861.52 | 2.13% | 1 |
| Jun 26, 2026 | 894.00 | 894.00 | 894.00 | 894.00 | 843.59 | -0.10% | 3 |
| Jun 23, 2026 | 894.90 | 894.90 | 894.90 | 894.90 | 844.44 | 1.69% | 2 |
| Jun 18, 2026 | 880.00 | 880.00 | 880.00 | 880.00 | 830.38 | -3.24% | 2 |
| Jun 15, 2026 | 909.50 | 909.50 | 909.50 | 909.50 | 858.22 | 1.73% | 2 |
| Jun 12, 2026 | 894.00 | 894.00 | 894.00 | 894.00 | 843.59 | 2.75% | 11 |
| Jun 11, 2026 | 870.10 | 870.10 | 870.10 | 870.10 | 821.04 | -2.77% | 24 |
| Jun 9, 2026 | 894.90 | 894.90 | 894.90 | 894.90 | 844.44 | -0.01% | 4 |
| Jun 8, 2026 | 895.00 | 895.00 | 895.00 | 895.00 | 844.54 | - | 24 |
| Jun 1, 2026 | 895.00 | 895.00 | 895.00 | 895.00 | 844.54 | 1.13% | 3 |
| May 26, 2026 | 885.00 | 885.00 | 885.00 | 885.00 | 835.10 | -1.56% | 15 |
| May 25, 2026 | 899.00 | 899.00 | 899.00 | 899.00 | 848.31 | -2.18% | 2 |
| May 22, 2026 | 919.00 | 919.00 | 919.00 | 919.00 | 867.18 | 2.68% | 28 |
| May 20, 2026 | 895.00 | 895.00 | 895.00 | 895.00 | 844.54 | -0.56% | 15 |
| May 18, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 849.26 | 0.45% | 53 |
| May 15, 2026 | 896.00 | 896.00 | 896.00 | 896.00 | 845.48 | 0.11% | 1 |
| May 12, 2026 | 895.00 | 895.00 | 895.00 | 895.00 | 844.54 | 0.56% | 11 |
| May 8, 2026 | 890.00 | 890.00 | 890.00 | 890.00 | 839.82 | -3.68% | 10 |
| May 6, 2026 | 924.00 | 924.00 | 924.00 | 924.00 | 871.90 | 5.96% | 250 |
| May 5, 2026 | 872.00 | 872.00 | 872.00 | 872.00 | 822.83 | -3.11% | 16 |
| May 4, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 849.26 | -1.08% | 16 |