Akdital S.A (CBSE:AKT)
Morocco · Delayed Price · Currency is MAD 1,578.00
+43.00 (2.80%)
At close: Jul 31, 2025
Akdital S.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 1,541.00 | 1,599.00 | 1,541.00 | 1,578.00 | 1,578.00 | 2.80% | 20,352 |
| Jul 29, 2025 | 1,511.00 | 1,538.00 | 1,511.00 | 1,535.00 | 1,535.00 | 2.81% | 27,219 |
| Jul 28, 2025 | 1,485.00 | 1,493.00 | 1,480.00 | 1,493.00 | 1,493.00 | 0.20% | 13,060 |
| Jul 25, 2025 | 1,483.00 | 1,495.00 | 1,471.00 | 1,490.00 | 1,490.00 | 1.36% | 14,199 |
| Jul 24, 2025 | 1,480.00 | 1,480.00 | 1,467.00 | 1,470.00 | 1,470.00 | -0.14% | 1,399 |
| Jul 23, 2025 | 1,488.00 | 1,488.00 | 1,466.00 | 1,472.00 | 1,462.00 | -1.01% | 3,376 |
| Jul 22, 2025 | 1,483.00 | 1,487.00 | 1,472.00 | 1,487.00 | 1,476.90 | 1.16% | 8,451 |
| Jul 21, 2025 | 1,458.00 | 1,471.00 | 1,450.00 | 1,470.00 | 1,460.01 | 0.82% | 17,454 |
| Jul 18, 2025 | 1,446.00 | 1,464.00 | 1,446.00 | 1,458.00 | 1,448.10 | 0.21% | 1,088 |
| Jul 17, 2025 | 1,446.00 | 1,460.00 | 1,445.00 | 1,455.00 | 1,445.12 | 0.07% | 13,988 |
| Jul 16, 2025 | 1,450.00 | 1,458.00 | 1,445.00 | 1,454.00 | 1,444.12 | -0.27% | 10,336 |
| Jul 15, 2025 | 1,465.00 | 1,465.00 | 1,451.00 | 1,458.00 | 1,448.10 | -0.48% | 5,892 |
| Jul 14, 2025 | 1,452.00 | 1,465.00 | 1,452.00 | 1,465.00 | 1,455.05 | 0.76% | 4,890 |
| Jul 11, 2025 | 1,452.00 | 1,469.00 | 1,452.00 | 1,454.00 | 1,444.12 | - | 10,116 |
| Jul 10, 2025 | 1,470.00 | 1,480.00 | 1,452.00 | 1,454.00 | 1,444.12 | -0.75% | 22,799 |
| Jul 9, 2025 | 1,467.00 | 1,470.00 | 1,458.00 | 1,465.00 | 1,455.05 | -0.68% | 3,460 |
| Jul 8, 2025 | 1,472.00 | 1,475.00 | 1,460.00 | 1,475.00 | 1,464.98 | 0.20% | 10,310 |
| Jul 7, 2025 | 1,478.00 | 1,479.00 | 1,455.00 | 1,472.00 | 1,462.00 | -0.47% | 4,353 |
| Jul 4, 2025 | 1,470.00 | 1,479.00 | 1,457.00 | 1,479.00 | 1,468.95 | 2.00% | 11,279 |
| Jul 3, 2025 | 1,490.00 | 1,490.00 | 1,450.00 | 1,450.00 | 1,440.15 | -2.16% | 2,174 |
| Jul 2, 2025 | 1,466.00 | 1,482.00 | 1,466.00 | 1,482.00 | 1,471.93 | 0.88% | 4,681 |
| Jul 1, 2025 | 1,457.00 | 1,470.00 | 1,456.00 | 1,469.00 | 1,459.02 | 1.24% | 1,874 |
| Jun 30, 2025 | 1,460.00 | 1,467.00 | 1,450.00 | 1,451.00 | 1,441.14 | -0.62% | 4,357 |
| Jun 26, 2025 | 1,462.00 | 1,470.00 | 1,460.00 | 1,460.00 | 1,450.08 | -0.68% | 2,113 |
| Jun 25, 2025 | 1,491.00 | 1,491.00 | 1,470.00 | 1,470.00 | 1,460.01 | - | 6,038 |
| Jun 24, 2025 | 1,430.00 | 1,499.00 | 1,430.00 | 1,470.00 | 1,460.01 | 4.03% | 17,091 |
| Jun 23, 2025 | 1,381.00 | 1,422.00 | 1,381.00 | 1,413.00 | 1,403.40 | -1.19% | 14,719 |
| Jun 20, 2025 | 1,400.00 | 1,449.00 | 1,390.00 | 1,430.00 | 1,420.29 | 2.51% | 8,663 |
| Jun 19, 2025 | 1,390.00 | 1,395.00 | 1,336.00 | 1,395.00 | 1,385.52 | 0.36% | 25,759 |
| Jun 18, 2025 | 1,436.00 | 1,443.00 | 1,380.00 | 1,390.00 | 1,380.56 | -3.47% | 33,223 |
| Jun 17, 2025 | 1,450.00 | 1,465.00 | 1,440.00 | 1,440.00 | 1,430.22 | -1.37% | 5,058 |
| Jun 16, 2025 | 1,470.00 | 1,470.00 | 1,442.00 | 1,460.00 | 1,450.08 | -1.22% | 7,189 |
| Jun 13, 2025 | 1,449.00 | 1,480.00 | 1,418.00 | 1,478.00 | 1,467.96 | -0.14% | 26,752 |
| Jun 12, 2025 | 1,508.00 | 1,508.00 | 1,480.00 | 1,480.00 | 1,469.95 | -1.92% | 9,700 |
| Jun 11, 2025 | 1,510.00 | 1,510.00 | 1,500.00 | 1,509.00 | 1,498.75 | -0.07% | 4,601 |
| Jun 10, 2025 | 1,506.00 | 1,518.00 | 1,500.00 | 1,510.00 | 1,499.74 | 0.67% | 16,541 |
| Jun 6, 2025 | 1,520.00 | 1,520.00 | 1,500.00 | 1,500.00 | 1,489.81 | -0.66% | 11,051 |
| Jun 5, 2025 | 1,506.00 | 1,533.00 | 1,506.00 | 1,510.00 | 1,499.74 | 0.53% | 17,369 |
| Jun 4, 2025 | 1,491.00 | 1,504.00 | 1,491.00 | 1,502.00 | 1,491.80 | 0.74% | 14,872 |
| Jun 3, 2025 | 1,450.00 | 1,495.00 | 1,450.00 | 1,491.00 | 1,480.87 | 2.83% | 19,911 |
| Jun 2, 2025 | 1,454.00 | 1,460.00 | 1,444.00 | 1,450.00 | 1,440.15 | 0.35% | 6,872 |
| May 30, 2025 | 1,458.00 | 1,460.00 | 1,445.00 | 1,445.00 | 1,435.18 | -0.28% | 17,854 |
| May 29, 2025 | 1,455.00 | 1,458.00 | 1,447.00 | 1,449.00 | 1,439.16 | -0.07% | 851 |
| May 28, 2025 | 1,465.00 | 1,469.00 | 1,450.00 | 1,450.00 | 1,440.15 | -0.07% | 8,434 |
| May 27, 2025 | 1,470.00 | 1,475.00 | 1,450.00 | 1,451.00 | 1,441.14 | -0.62% | 6,238 |
| May 26, 2025 | 1,450.00 | 1,479.00 | 1,450.00 | 1,460.00 | 1,450.08 | 1.46% | 3,800 |
| May 23, 2025 | 1,459.00 | 1,475.00 | 1,439.00 | 1,439.00 | 1,429.22 | -0.42% | 18,295 |
| May 22, 2025 | 1,435.00 | 1,460.00 | 1,435.00 | 1,445.00 | 1,435.18 | 1.05% | 12,975 |
| May 21, 2025 | 1,445.00 | 1,450.00 | 1,430.00 | 1,430.00 | 1,420.29 | -0.49% | 13,273 |
| May 20, 2025 | 1,452.00 | 1,478.00 | 1,437.00 | 1,437.00 | 1,427.24 | -0.76% | 18,064 |