IB Maroc.com SA (CBSE:IBC)
Morocco
· Delayed Price · Currency is MAD 62.00
+2.00 (3.33%)
At close: Mar 6, 2026
IB Maroc.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 46.82 | 57.00 | 46.82 | 55.00 | 55.00 | 5.77% | 869 |
| Mar 3, 2026 | 56.00 | 56.00 | 52.00 | 52.00 | 52.00 | -8.77% | 80 |
| Mar 2, 2026 | 60.00 | 60.00 | 57.00 | 57.00 | 57.00 | -8.06% | 56 |
| Feb 27, 2026 | 64.50 | 64.50 | 62.00 | 62.00 | 62.00 | -4.62% | 101 |
| Feb 26, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -1.52% | 304 |
| Feb 25, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -1.05% | 11 |
| Feb 24, 2026 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | 1.06% | 4 |
| Feb 23, 2026 | 65.00 | 66.00 | 65.00 | 66.00 | 66.00 | 0.76% | 26 |
| Feb 20, 2026 | 65.50 | 65.50 | 65.10 | 65.50 | 65.50 | -0.76% | 24 |
| Feb 19, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -2.93% | 5 |
| Feb 18, 2026 | 65.00 | 67.99 | 65.00 | 67.99 | 67.99 | -1.03% | 115 |
| Feb 16, 2026 | 68.74 | 68.74 | 68.69 | 68.70 | 68.70 | -0.07% | 24 |
| Feb 13, 2026 | 68.99 | 68.99 | 68.75 | 68.75 | 68.75 | 4.17% | 6 |
| Feb 12, 2026 | 65.02 | 66.00 | 65.02 | 66.00 | 66.00 | 1.51% | 140 |
| Feb 11, 2026 | 66.00 | 66.00 | 65.00 | 65.02 | 65.02 | 0.03% | 136 |
| Feb 10, 2026 | 65.01 | 66.00 | 65.00 | 65.00 | 65.00 | -5.03% | 696 |
| Feb 9, 2026 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | 3.70% | 1 |
| Feb 6, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -2.22% | 101 |
| Feb 5, 2026 | 68.45 | 68.45 | 67.50 | 67.50 | 67.50 | -0.72% | 106 |
| Feb 4, 2026 | 68.45 | 68.45 | 67.80 | 67.99 | 67.99 | 3.02% | 83 |
| Feb 3, 2026 | 68.49 | 68.49 | 66.00 | 66.00 | 66.00 | 1.54% | 238 |
| Feb 2, 2026 | 68.88 | 68.88 | 65.00 | 65.00 | 65.00 | -4.41% | 80 |
| Jan 30, 2026 | 68.89 | 68.89 | 64.10 | 68.00 | 68.00 | - | 331 |
| Jan 29, 2026 | 66.00 | 68.89 | 66.00 | 68.00 | 68.00 | -1.26% | 60 |
| Jan 28, 2026 | 68.90 | 68.90 | 63.00 | 68.87 | 68.87 | 2.79% | 322 |
| Jan 27, 2026 | 68.89 | 68.89 | 64.00 | 67.00 | 67.00 | -2.90% | 122 |
| Jan 26, 2026 | 65.00 | 69.98 | 65.00 | 69.00 | 69.00 | 2.53% | 121 |
| Jan 23, 2026 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | -0.74% | 161 |
| Jan 21, 2026 | 69.99 | 69.99 | 67.80 | 67.80 | 67.80 | -0.29% | 49 |
| Jan 20, 2026 | 67.51 | 70.00 | 67.51 | 68.00 | 68.00 | 0.40% | 286 |
| Jan 19, 2026 | 67.30 | 73.60 | 67.30 | 67.73 | 67.73 | -1.84% | 143 |
| Jan 16, 2026 | 70.99 | 70.99 | 69.00 | 69.00 | 69.00 | - | 144 |
| Jan 15, 2026 | 72.00 | 72.00 | 68.61 | 69.00 | 69.00 | -1.43% | 134 |
| Jan 13, 2026 | 68.51 | 72.00 | 68.51 | 70.00 | 70.00 | -1.85% | 518 |
| Jan 12, 2026 | 68.73 | 71.32 | 68.73 | 71.32 | 71.32 | 0.45% | 15 |
| Jan 9, 2026 | 69.50 | 71.00 | 69.50 | 71.00 | 71.00 | -0.49% | 101 |
| Jan 8, 2026 | 71.40 | 71.40 | 71.35 | 71.35 | 71.35 | 1.94% | 126 |
| Jan 7, 2026 | 70.00 | 70.00 | 68.00 | 69.99 | 69.99 | -0.01% | 94 |
| Jan 6, 2026 | 70.00 | 70.00 | 69.50 | 70.00 | 70.00 | 2.19% | 425 |
| Jan 5, 2026 | 68.50 | 70.00 | 68.00 | 68.50 | 68.50 | -0.65% | 172 |
| Jan 2, 2026 | 69.99 | 69.99 | 68.95 | 68.95 | 68.95 | -0.79% | 6 |
| Dec 31, 2025 | 69.99 | 69.99 | 69.50 | 69.50 | 69.50 | 3.05% | 12 |
| Dec 30, 2025 | 70.00 | 71.44 | 67.44 | 67.44 | 67.44 | -5.53% | 107 |
| Dec 29, 2025 | 71.40 | 71.40 | 67.32 | 71.39 | 71.39 | -0.11% | 40 |
| Dec 26, 2025 | 71.47 | 71.47 | 71.47 | 71.47 | 71.47 | 3.58% | 7 |
| Dec 25, 2025 | 69.50 | 70.90 | 69.00 | 69.00 | 69.00 | -1.43% | 466 |
| Dec 24, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -1.26% | 198 |
| Dec 23, 2025 | 70.00 | 70.89 | 70.00 | 70.89 | 70.89 | 0.55% | 92 |
| Dec 22, 2025 | 70.00 | 70.90 | 70.00 | 70.50 | 70.50 | -1.37% | 44 |
| Dec 19, 2025 | 71.49 | 71.49 | 70.00 | 71.48 | 71.48 | -0.01% | 37 |
| Dec 18, 2025 | 71.94 | 71.94 | 71.00 | 71.49 | 71.49 | 2.04% | 33 |
| Dec 17, 2025 | 70.06 | 70.06 | 70.06 | 70.06 | 70.06 | 0.09% | 30 |
| Dec 16, 2025 | 69.00 | 70.97 | 69.00 | 70.00 | 70.00 | - | 36 |
| Dec 15, 2025 | 69.01 | 71.00 | 69.00 | 70.00 | 70.00 | -1.02% | 121 |
| Dec 12, 2025 | 70.74 | 70.74 | 70.64 | 70.72 | 70.72 | -0.18% | 245 |
| Dec 11, 2025 | 70.75 | 70.85 | 69.00 | 70.85 | 70.85 | - | 101 |
| Dec 10, 2025 | 70.95 | 70.95 | 70.85 | 70.85 | 70.85 | -0.07% | 29 |
| Dec 9, 2025 | 70.95 | 70.95 | 69.00 | 70.90 | 70.90 | 1.29% | 85 |
| Dec 8, 2025 | 71.00 | 71.00 | 69.00 | 70.00 | 70.00 | -1.41% | 82 |
| 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 |