Societe Rebab Company S.A. Ltd. (CBSE:REB)
Morocco
· Delayed Price · Currency is MAD 101.60
+5.71 (5.95%)
At close: Mar 5, 2026
CBSE:REB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | 5.95% | 2 |
| Mar 4, 2026 | 95.89 | 95.89 | 95.89 | 95.89 | 95.89 | -5.99% | 4 |
| Mar 3, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | 3 |
| Feb 27, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | 4 |
| Feb 26, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -3.77% | 14 |
| Feb 24, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | 22 |
| Feb 18, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | 30 |
| Feb 17, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 3.92% | 9 |
| Feb 16, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -3.77% | 6 |
| Feb 13, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | 3 |
| Feb 12, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0.95% | 2 |
| Feb 11, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 3.96% | 10 |
| Feb 10, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | 10 |
| Feb 9, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -5.61% | 6 |
| Feb 6, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0.28% | 8 |
| Feb 5, 2026 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | 5.96% | 23 |
| Feb 3, 2026 | 100.70 | 100.70 | 100.70 | 100.70 | 100.70 | - | 8 |
| Feb 2, 2026 | 100.70 | 100.70 | 100.70 | 100.70 | 100.70 | -5.98% | 7 |
| Jan 29, 2026 | 107.10 | 107.10 | 107.10 | 107.10 | 107.10 | 2.00% | 10 |
| Jan 27, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 66 |
| Jan 23, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0.96% | 20 |
| Jan 22, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -5.45% | 66 |
| Jan 21, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -1.79% | 1 |
| Jan 20, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | 8 |
| Jan 19, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -0.88% | 32 |
| Jan 16, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | 193 |
| Jan 15, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -0.18% | 145 |
| Jan 13, 2026 | 113.20 | 113.20 | 113.20 | 113.20 | 113.20 | 0.27% | 142 |
| Jan 12, 2026 | 112.90 | 112.90 | 112.90 | 112.90 | 112.90 | 5.91% | 86 |
| Jan 9, 2026 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | 5.96% | 1 |
| Jan 8, 2026 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | -5.98% | 40 |
| Jan 7, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | 4 |
| Jan 6, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | 13 |
| Jan 5, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0.71% | 7 |
| Dec 31, 2025 | 106.25 | 106.25 | 106.25 | 106.25 | 106.25 | -5.97% | 10 |
| Dec 30, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 1.57% | 35 |
| Dec 29, 2025 | 111.25 | 111.25 | 111.25 | 111.25 | 111.25 | 5.95% | 198 |
| Dec 26, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 5.00% | 50 |
| Dec 25, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 3.27% | 4 |
| Dec 23, 2025 | 96.83 | 96.83 | 96.83 | 96.83 | 96.83 | -5.99% | 49 |
| Dec 22, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -0.10% | 9 |
| Dec 19, 2025 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | -2.96% | 136 |
| Dec 18, 2025 | 106.25 | 106.25 | 106.25 | 106.25 | 106.25 | -5.97% | 27 |
| Dec 17, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 1.99% | 50 |
| Dec 16, 2025 | 110.80 | 110.80 | 110.80 | 110.80 | 110.80 | 3.75% | 17 |
| Dec 15, 2025 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | 5.95% | 9 |
| Dec 12, 2025 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | 5.99% | 1 |
| Dec 11, 2025 | 95.10 | 95.10 | 95.10 | 95.10 | 95.10 | 3.26% | 10 |
| Dec 10, 2025 | 92.10 | 92.10 | 92.10 | 92.10 | 92.10 | -3.05% | 45 |
| Dec 9, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 5 |
| Dec 8, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -5.33% | 3 |
| 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 |