Societe Rebab Company S.A. Ltd. (CBSE:REB)
Morocco · Delayed Price · Currency is MAD 106.00
-4.00 (-3.64%)
At close: Aug 28, 2025
CBSE:REB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -3.64% | 18 |
| Aug 26, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 1.80% | 23 |
| Aug 25, 2025 | 108.05 | 108.05 | 108.05 | 108.05 | 108.05 | 5.98% | 28 |
| Aug 22, 2025 | 101.95 | 101.95 | 101.95 | 101.95 | 101.95 | 5.96% | 1 |
| Aug 19, 2025 | 96.22 | 96.22 | 96.22 | 96.22 | 96.22 | 5.99% | 2 |
| Aug 18, 2025 | 90.78 | 90.78 | 90.78 | 90.78 | 90.78 | -5.99% | 100 |
| Aug 15, 2025 | 96.56 | 96.56 | 96.56 | 96.56 | 96.56 | 1.58% | 2 |
| Aug 13, 2025 | 95.06 | 95.06 | 95.06 | 95.06 | 95.06 | -4.61% | 20 |
| Aug 12, 2025 | 99.65 | 99.65 | 99.65 | 99.65 | 99.65 | -5.99% | 50 |
| Aug 11, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -3.64% | 70 |
| Aug 7, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 3.82% | 56 |
| Aug 6, 2025 | 105.95 | 105.95 | 105.95 | 105.95 | 105.95 | 5.95% | 6 |
| Aug 5, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -1.96% | 8 |
| Aug 4, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 2.00% | 122 |
| Aug 1, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 4.83% | 300 |
| Jul 31, 2025 | 95.39 | 95.39 | 95.39 | 95.39 | 95.39 | 5.99% | 2 |
| Jul 29, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 18 |
| Jul 28, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 34 |
| Jul 25, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -4.27% | 12 |
| Jul 24, 2025 | 94.01 | 94.01 | 94.01 | 94.01 | 94.01 | -5.99% | 12 |
| Jul 23, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 9 |
| Jul 22, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 3 |
| Jul 18, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 4 |
| Jul 17, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 3.09% | 2 |
| Jul 16, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 2.11% | 1 |
| Jul 14, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -0.05% | 10 |
| Jul 8, 2025 | 95.05 | 95.05 | 95.05 | 95.05 | 95.05 | 0.05% | 99 |
| Jul 7, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 4.97% | 4 |
| Jul 3, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 6.00% | 25 |
| Jul 2, 2025 | 85.38 | 85.38 | 85.38 | 85.38 | 85.38 | 6.00% | 41 |
| Jul 1, 2025 | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | 5.99% | 1 |
| Jun 20, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 1.00% | 1,108 |
| Jun 19, 2025 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | 5.99% | 1 |
| Jun 18, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.54% | 26 |
| Jun 16, 2025 | 70.62 | 70.62 | 70.62 | 70.62 | 70.62 | -5.99% | 4 |
| Jun 13, 2025 | 75.12 | 75.12 | 75.12 | 75.12 | 75.12 | -5.99% | 36 |
| Jun 12, 2025 | 79.91 | 79.91 | 79.91 | 79.91 | 79.91 | - | 3 |
| Jun 11, 2025 | 79.91 | 79.91 | 79.91 | 79.91 | 79.91 | - | 7 |
| Jun 10, 2025 | 79.91 | 79.91 | 79.91 | 79.91 | 79.91 | -5.99% | 17 |
| Jun 6, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -1.16% | 6 |
| Jun 5, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | 2 |
| Jun 2, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | 2 |
| May 28, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | 200 |
| May 14, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | 25 |
| May 9, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | 2 |
| Apr 29, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 1.18% | 4 |
| Apr 28, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 2 |
| Apr 25, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 11 |
| Apr 22, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 1 |
| Apr 21, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 0.46% | 16 |