Societe Rebab Company S.A. Ltd. (CBSE:REB)
Morocco
· Delayed Price · Currency is MAD 100.35
+5.67 (5.99%)
At close: Dec 4, 2025
CBSE:REB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 100.35 | 100.35 | 100.35 | 100.35 | 100.35 | 5.99% | 1 |
| Dec 3, 2025 | 94.68 | 94.68 | 94.68 | 94.68 | 94.68 | -5.98% | 18 |
| Dec 2, 2025 | 100.70 | 100.70 | 100.70 | 100.70 | 100.70 | -5.98% | 2 |
| Dec 1, 2025 | 107.10 | 107.10 | 107.10 | 107.10 | 107.10 | -5.97% | 14 |
| Nov 28, 2025 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | 5.95% | 96 |
| Nov 24, 2025 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | -5.99% | 7 |
| Nov 21, 2025 | 114.35 | 114.35 | 114.35 | 114.35 | 114.35 | - | 303 |
| Nov 20, 2025 | 114.35 | 114.35 | 114.35 | 114.35 | 114.35 | - | 2 |
| Nov 19, 2025 | 114.35 | 114.35 | 114.35 | 114.35 | 114.35 | - | 4 |
| Nov 17, 2025 | 114.35 | 114.35 | 114.35 | 114.35 | 114.35 | - | 33 |
| Nov 14, 2025 | 114.35 | 114.35 | 114.35 | 114.35 | 114.35 | - | 141 |
| Nov 13, 2025 | 114.35 | 114.35 | 114.35 | 114.35 | 114.35 | 5.98% | 19 |
| Nov 12, 2025 | 107.90 | 107.90 | 107.90 | 107.90 | 107.90 | -4.51% | 1 |
| Nov 11, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | 18 |
| Nov 10, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 2.73% | 48 |
| Nov 7, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 1.99% | 61 |
| Nov 5, 2025 | 107.85 | 107.85 | 107.85 | 107.85 | 107.85 | 6.00% | 56 |
| Nov 4, 2025 | 101.75 | 101.75 | 101.75 | 101.75 | 101.75 | 5.99% | 1 |
| Nov 3, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -5.84% | 25 |
| Oct 31, 2025 | 101.95 | 101.95 | 101.95 | 101.95 | 101.95 | 5.99% | 1 |
| Oct 30, 2025 | 96.19 | 96.19 | 96.19 | 96.19 | 96.19 | 5.99% | 1 |
| Oct 29, 2025 | 90.75 | 90.75 | 90.75 | 90.75 | 90.75 | -2.14% | 24 |
| Oct 28, 2025 | 92.73 | 92.73 | 92.73 | 92.73 | 92.73 | -5.99% | 10 |
| Oct 27, 2025 | 98.64 | 98.64 | 98.64 | 98.64 | 98.64 | 6.00% | 1 |
| Oct 24, 2025 | 93.06 | 93.06 | 93.06 | 93.06 | 93.06 | -5.72% | 11 |
| Oct 22, 2025 | 98.71 | 98.71 | 98.71 | 98.71 | 98.71 | 2.71% | 3 |
| Oct 21, 2025 | 96.11 | 96.11 | 96.11 | 96.11 | 96.11 | 6.00% | 11 |
| Oct 20, 2025 | 90.67 | 90.67 | 90.67 | 90.67 | 90.67 | -2.28% | 2 |
| Oct 17, 2025 | 92.79 | 92.79 | 92.79 | 92.79 | 92.79 | -6.00% | 9 |
| Oct 16, 2025 | 98.71 | 98.71 | 98.71 | 98.71 | 98.71 | - | 11 |
| Oct 15, 2025 | 98.71 | 98.71 | 98.71 | 98.71 | 98.71 | - | 2 |
| Oct 14, 2025 | 98.71 | 98.71 | 98.71 | 98.71 | 98.71 | - | 10 |
| Oct 13, 2025 | 98.71 | 98.71 | 98.71 | 98.71 | 98.71 | -5.99% | 105 |
| Oct 10, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -5.83% | 1 |
| Oct 7, 2025 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | -0.40% | 19 |
| Sep 23, 2025 | 111.95 | 111.95 | 111.95 | 111.95 | 111.95 | -0.04% | 14 |
| Sep 22, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | 1 |
| Sep 19, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | 3 |
| Sep 17, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0.90% | 19 |
| Sep 15, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -0.85% | 36 |
| Sep 12, 2025 | 111.95 | 111.95 | 111.95 | 111.95 | 111.95 | 3.66% | 6 |
| Sep 10, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | 15 |
| Sep 8, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 5.88% | 10 |
| Sep 3, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | 5 |
| Sep 1, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -3.77% | 21 |
| 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 |