IB Maroc.com SA (CBSE:IBC)
Morocco
· Delayed Price · Currency is MAD 71.00
-0.95 (-1.32%)
At close: Dec 4, 2025
IB Maroc.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 69.90 | 71.90 | 69.90 | 71.00 | 71.00 | -1.32% | 29 |
| Dec 3, 2025 | 67.61 | 71.95 | 67.61 | 71.95 | 71.95 | 4.28% | 5 |
| Dec 2, 2025 | 71.99 | 71.99 | 69.00 | 69.00 | 69.00 | -2.68% | 206 |
| Dec 1, 2025 | 69.00 | 71.00 | 69.00 | 70.90 | 70.90 | -2.86% | 263 |
| Nov 28, 2025 | 70.13 | 73.19 | 70.10 | 72.99 | 72.99 | 1.37% | 136 |
| Nov 27, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -1.63% | 89 |
| Nov 26, 2025 | 70.01 | 73.19 | 70.01 | 73.19 | 73.19 | -1.60% | 45 |
| Nov 25, 2025 | 74.79 | 74.98 | 74.38 | 74.38 | 74.38 | 7.80% | 147 |
| Nov 24, 2025 | 70.00 | 72.59 | 69.00 | 69.00 | 69.00 | -4.17% | 333 |
| Nov 21, 2025 | 67.20 | 72.99 | 67.20 | 72.00 | 72.00 | -1.37% | 679 |
| Nov 20, 2025 | 67.02 | 75.00 | 67.02 | 73.00 | 73.00 | 2.82% | 18 |
| Nov 19, 2025 | 71.81 | 71.81 | 70.00 | 71.00 | 71.00 | -2.47% | 1,602 |
| Nov 17, 2025 | 72.02 | 72.80 | 72.02 | 72.80 | 72.80 | -4.84% | 120 |
| Nov 14, 2025 | 75.00 | 76.50 | 75.00 | 76.50 | 76.50 | 2.68% | 312 |
| Nov 13, 2025 | 77.90 | 77.90 | 71.10 | 74.50 | 74.50 | -4.49% | 739 |
| Nov 12, 2025 | 71.05 | 78.00 | 71.05 | 78.00 | 78.00 | 6.76% | 352 |
| Nov 11, 2025 | 79.99 | 79.99 | 73.06 | 73.06 | 73.06 | -8.67% | 26 |
| Nov 10, 2025 | 73.25 | 80.00 | 73.25 | 80.00 | 80.00 | - | 54 |
| Nov 5, 2025 | 78.02 | 80.00 | 78.01 | 80.00 | 80.00 | - | 20 |
| Nov 4, 2025 | 82.00 | 82.00 | 79.00 | 80.00 | 80.00 | 1.01% | 400 |
| Nov 3, 2025 | 78.00 | 83.34 | 78.00 | 79.20 | 79.20 | -2.85% | 929 |
| Oct 31, 2025 | 80.50 | 83.00 | 80.50 | 81.52 | 81.52 | -1.78% | 1,291 |
| Oct 30, 2025 | 79.00 | 84.50 | 78.00 | 83.00 | 83.00 | 7.10% | 3,964 |
| Oct 29, 2025 | 71.05 | 77.50 | 71.05 | 77.50 | 77.50 | 6.90% | 1,292 |
| Oct 28, 2025 | 73.99 | 74.50 | 72.50 | 72.50 | 72.50 | - | 583 |
| Oct 27, 2025 | 72.17 | 72.51 | 72.16 | 72.50 | 72.50 | - | 394 |
| Oct 24, 2025 | 74.94 | 74.94 | 72.15 | 72.50 | 72.50 | -1.63% | 35 |
| Oct 23, 2025 | 76.60 | 76.60 | 72.14 | 73.70 | 73.70 | -1.73% | 303 |
| Oct 22, 2025 | 74.73 | 77.00 | 73.99 | 75.00 | 75.00 | 1.37% | 698 |
| Oct 21, 2025 | 74.70 | 74.70 | 70.53 | 73.99 | 73.99 | 4.21% | 154 |
| Oct 20, 2025 | 70.11 | 71.00 | 70.11 | 71.00 | 71.00 | 1.36% | 108 |
| Oct 17, 2025 | 67.11 | 70.05 | 67.11 | 70.05 | 70.05 | -2.71% | 65 |
| Oct 15, 2025 | 75.00 | 75.00 | 72.00 | 72.00 | 72.00 | -0.14% | 25 |
| Oct 14, 2025 | 72.00 | 72.11 | 72.00 | 72.10 | 72.10 | -2.57% | 111 |
| Oct 13, 2025 | 76.99 | 76.99 | 74.00 | 74.00 | 74.00 | - | 11 |
| Oct 10, 2025 | 72.00 | 74.00 | 72.00 | 74.00 | 74.00 | -1.33% | 75 |
| Oct 9, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.67% | 7 |
| Oct 8, 2025 | 75.99 | 75.99 | 72.51 | 74.50 | 74.50 | -3.23% | 89 |
| Oct 7, 2025 | 79.90 | 79.90 | 76.99 | 76.99 | 76.99 | 2.65% | 113 |
| Oct 6, 2025 | 76.00 | 76.00 | 75.00 | 75.00 | 75.00 | 2.74% | 136 |
| Oct 3, 2025 | 67.10 | 73.00 | 67.10 | 73.00 | 73.00 | 8.96% | 60 |
| Oct 2, 2025 | 63.01 | 67.00 | 63.01 | 67.00 | 67.00 | -3.60% | 348 |
| Oct 1, 2025 | 72.00 | 72.00 | 69.50 | 69.50 | 69.50 | -3.47% | 1,548 |
| Sep 30, 2025 | 63.01 | 72.47 | 63.01 | 72.00 | 72.00 | 2.86% | 2,039 |
| Sep 29, 2025 | 71.10 | 71.10 | 70.00 | 70.00 | 70.00 | -2.78% | 320 |
| Sep 26, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.70% | 34 |
| Sep 25, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -0.69% | 557 |
| Sep 24, 2025 | 73.00 | 73.00 | 70.01 | 72.00 | 72.00 | -1.37% | 1,147 |
| Sep 23, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -2.67% | 110 |
| Sep 22, 2025 | 73.38 | 75.00 | 73.05 | 75.00 | 75.00 | - | 651 |
| Sep 19, 2025 | 73.50 | 75.00 | 73.20 | 75.00 | 75.00 | - | 81 |
| Sep 18, 2025 | 75.00 | 76.30 | 73.10 | 75.00 | 75.00 | 2.63% | 229 |
| Sep 17, 2025 | 73.05 | 74.00 | 73.05 | 73.08 | 73.08 | -2.56% | 332 |
| Sep 16, 2025 | 77.20 | 79.40 | 75.00 | 75.00 | 75.00 | -2.85% | 747 |
| Sep 15, 2025 | 77.88 | 77.99 | 77.20 | 77.20 | 77.20 | 2.78% | 16 |
| Sep 12, 2025 | 77.99 | 77.99 | 75.00 | 75.11 | 75.11 | -2.44% | 1,073 |
| Sep 11, 2025 | 74.50 | 76.99 | 74.50 | 76.99 | 76.99 | 3.20% | 15 |
| Sep 10, 2025 | 76.60 | 76.70 | 74.60 | 74.60 | 74.60 | -0.53% | 320 |
| Sep 9, 2025 | 77.79 | 77.79 | 75.00 | 75.00 | 75.00 | -3.60% | 274 |
| Sep 8, 2025 | 77.80 | 77.80 | 76.00 | 77.80 | 77.80 | 1.04% | 128 |
| Sep 4, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -1.28% | 299 |
| Sep 3, 2025 | 75.20 | 78.00 | 75.20 | 78.00 | 78.00 | 1.30% | 1,115 |
| Sep 2, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 0.01% | 52 |
| Sep 1, 2025 | 76.11 | 77.00 | 76.10 | 76.99 | 76.99 | -1.92% | 231 |
| Aug 29, 2025 | 79.00 | 79.00 | 78.50 | 78.50 | 78.50 | 0.64% | 6 |
| Aug 28, 2025 | 79.50 | 79.50 | 76.50 | 78.00 | 78.00 | -0.89% | 96 |
| Aug 27, 2025 | 79.74 | 79.74 | 78.50 | 78.70 | 78.70 | 0.77% | 1,056 |
| Aug 26, 2025 | 75.72 | 78.10 | 75.71 | 78.10 | 78.10 | 0.51% | 133 |
| Aug 25, 2025 | 79.90 | 79.90 | 77.70 | 77.70 | 77.70 | 4.84% | 587 |
| Aug 22, 2025 | 74.11 | 74.11 | 74.11 | 74.11 | 74.11 | -6.80% | 30 |
| Aug 19, 2025 | 81.00 | 81.00 | 79.50 | 79.52 | 79.52 | -0.48% | 1,067 |
| Aug 18, 2025 | 79.00 | 80.99 | 78.05 | 79.90 | 79.90 | 3.03% | 728 |
| Aug 15, 2025 | 78.99 | 81.00 | 77.55 | 77.55 | 77.55 | 0.45% | 781 |
| Aug 13, 2025 | 77.00 | 80.99 | 75.00 | 77.20 | 77.20 | 0.19% | 721 |
| Aug 12, 2025 | 81.49 | 81.49 | 77.05 | 77.05 | 77.05 | -2.47% | 226 |
| Aug 11, 2025 | 79.99 | 82.99 | 79.00 | 79.00 | 79.00 | -1.24% | 587 |
| Aug 8, 2025 | 80.00 | 80.00 | 79.00 | 79.99 | 79.99 | 0.03% | 359 |
| Aug 7, 2025 | 80.00 | 80.00 | 76.00 | 79.97 | 79.97 | -0.04% | 1,446 |
| Aug 6, 2025 | 80.00 | 80.00 | 72.00 | 80.00 | 80.00 | 3.90% | 2,198 |
| Aug 5, 2025 | 80.00 | 80.00 | 77.00 | 77.00 | 77.00 | 0.33% | 4,152 |
| Aug 4, 2025 | 69.80 | 76.75 | 69.20 | 76.75 | 76.75 | 9.96% | 5,449 |
| Aug 1, 2025 | 71.90 | 71.90 | 69.80 | 69.80 | 69.80 | 0.43% | 915 |
| Jul 31, 2025 | 71.88 | 71.88 | 69.50 | 69.50 | 69.50 | -0.70% | 1,849 |
| Jul 29, 2025 | 70.00 | 70.00 | 69.99 | 69.99 | 69.99 | 2.93% | 186 |
| Jul 28, 2025 | 70.00 | 72.00 | 68.00 | 68.00 | 68.00 | - | 2,192 |
| Jul 25, 2025 | 71.00 | 71.00 | 68.00 | 68.00 | 68.00 | -1.45% | 999 |
| Jul 24, 2025 | 71.03 | 72.00 | 69.00 | 69.00 | 69.00 | -4.17% | 941 |
| Jul 23, 2025 | 74.70 | 74.70 | 72.00 | 72.00 | 72.00 | - | 357 |
| Jul 22, 2025 | 63.16 | 72.00 | 63.16 | 72.00 | 72.00 | 2.86% | 504 |
| Jul 21, 2025 | 68.00 | 72.00 | 68.00 | 70.00 | 70.00 | - | 226 |
| Jul 18, 2025 | 70.01 | 71.99 | 70.00 | 70.00 | 70.00 | -0.28% | 1,151 |
| Jul 17, 2025 | 74.05 | 74.05 | 70.20 | 70.20 | 70.20 | -5.20% | 270 |
| Jul 16, 2025 | 70.01 | 78.90 | 70.01 | 74.05 | 74.05 | 0.15% | 2,595 |
| Jul 15, 2025 | 70.00 | 77.99 | 68.00 | 73.94 | 73.94 | -1.41% | 1,491 |
| Jul 14, 2025 | 85.00 | 85.00 | 75.00 | 75.00 | 75.00 | -3.11% | 6,365 |
| Jul 11, 2025 | 77.40 | 77.41 | 77.40 | 77.41 | 77.41 | 9.99% | 2,228 |
| Jul 10, 2025 | 65.00 | 70.38 | 65.00 | 70.38 | 70.38 | 9.99% | 5,885 |
| Jul 9, 2025 | 64.00 | 64.00 | 62.50 | 63.99 | 63.99 | -5.90% | 7,052 |
| Jul 8, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -5.74% | 68 |
| Jul 7, 2025 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | -9.99% | 343 |