Akdital S.A (CBSE:AKT)
Morocco · Delayed Price · Currency is MAD 1,296.00
+61.00 (4.94%)
At close: Oct 20, 2025
Akdital S.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 1,254.00 | 1,308.00 | 1,254.00 | 1,296.00 | 1,296.00 | 4.94% | 24,750 |
| Oct 17, 2025 | 1,235.00 | 1,247.00 | 1,230.00 | 1,235.00 | 1,235.00 | 0.90% | 20,114 |
| Oct 16, 2025 | 1,220.00 | 1,272.00 | 1,220.00 | 1,224.00 | 1,224.00 | 0.33% | 31,070 |
| Oct 15, 2025 | 1,200.00 | 1,225.00 | 1,159.00 | 1,220.00 | 1,220.00 | - | 85,279 |
| Oct 14, 2025 | 1,285.00 | 1,285.00 | 1,220.00 | 1,220.00 | 1,220.00 | -5.43% | 53,928 |
| Oct 13, 2025 | 1,300.00 | 1,320.00 | 1,290.00 | 1,290.00 | 1,290.00 | 0.39% | 35,867 |
| Oct 10, 2025 | 1,300.00 | 1,305.00 | 1,282.00 | 1,285.00 | 1,285.00 | -1.15% | 23,605 |
| Oct 9, 2025 | 1,330.00 | 1,330.00 | 1,300.00 | 1,300.00 | 1,300.00 | -1.89% | 6,187 |
| Oct 8, 2025 | 1,350.00 | 1,350.00 | 1,322.00 | 1,325.00 | 1,325.00 | -1.27% | 24,124 |
| Oct 7, 2025 | 1,360.00 | 1,360.00 | 1,341.00 | 1,342.00 | 1,342.00 | 0.22% | 23,977 |
| Oct 6, 2025 | 1,380.00 | 1,380.00 | 1,315.00 | 1,339.00 | 1,339.00 | -2.48% | 51,901 |
| Oct 3, 2025 | 1,356.00 | 1,400.00 | 1,356.00 | 1,373.00 | 1,373.00 | 3.23% | 63,277 |
| Oct 2, 2025 | 1,220.00 | 1,330.00 | 1,212.00 | 1,330.00 | 1,330.00 | 0.83% | 126,094 |
| Oct 1, 2025 | 1,375.00 | 1,400.00 | 1,301.00 | 1,319.00 | 1,319.00 | -4.90% | 35,847 |
| Sep 30, 2025 | 1,395.00 | 1,406.00 | 1,320.00 | 1,387.00 | 1,387.00 | -1.35% | 44,254 |
| Sep 29, 2025 | 1,470.00 | 1,475.00 | 1,406.00 | 1,406.00 | 1,406.00 | -5.00% | 42,323 |
| Sep 26, 2025 | 1,501.00 | 1,515.00 | 1,470.00 | 1,480.00 | 1,480.00 | -0.54% | 40,987 |
| Sep 25, 2025 | 1,491.00 | 1,529.00 | 1,488.00 | 1,488.00 | 1,488.00 | -0.33% | 10,190 |
| Sep 24, 2025 | 1,539.00 | 1,539.00 | 1,492.00 | 1,493.00 | 1,493.00 | -1.58% | 11,834 |
| Sep 23, 2025 | 1,540.00 | 1,540.00 | 1,511.00 | 1,517.00 | 1,517.00 | -1.49% | 9,994 |
| Sep 22, 2025 | 1,540.00 | 1,540.00 | 1,528.00 | 1,540.00 | 1,540.00 | - | 10,005 |
| Sep 19, 2025 | 1,540.00 | 1,540.00 | 1,525.00 | 1,540.00 | 1,540.00 | 0.65% | 16,719 |
| Sep 18, 2025 | 1,535.00 | 1,535.00 | 1,512.00 | 1,530.00 | 1,530.00 | 2.00% | 15,254 |
| Sep 17, 2025 | 1,505.00 | 1,540.00 | 1,500.00 | 1,500.00 | 1,500.00 | -0.20% | 2,640 |
| Sep 16, 2025 | 1,525.00 | 1,545.00 | 1,503.00 | 1,503.00 | 1,503.00 | -1.12% | 5,683 |
| Sep 15, 2025 | 1,550.00 | 1,550.00 | 1,520.00 | 1,520.00 | 1,520.00 | -1.94% | 4,487 |
| Sep 12, 2025 | 1,549.00 | 1,575.00 | 1,542.00 | 1,550.00 | 1,550.00 | 1.31% | 15,133 |
| Sep 11, 2025 | 1,560.00 | 1,560.00 | 1,530.00 | 1,530.00 | 1,530.00 | -0.65% | 7,981 |
| Sep 10, 2025 | 1,521.00 | 1,560.00 | 1,521.00 | 1,540.00 | 1,540.00 | 1.52% | 1,396 |
| Sep 9, 2025 | 1,575.00 | 1,575.00 | 1,515.00 | 1,517.00 | 1,517.00 | -2.82% | 19,712 |
| Sep 8, 2025 | 1,575.00 | 1,580.00 | 1,550.00 | 1,561.00 | 1,561.00 | -1.20% | 13,606 |
| Sep 4, 2025 | 1,575.00 | 1,590.00 | 1,575.00 | 1,580.00 | 1,580.00 | - | 6,023 |
| Sep 3, 2025 | 1,570.00 | 1,590.00 | 1,570.00 | 1,580.00 | 1,580.00 | 0.57% | 24,966 |
| Sep 2, 2025 | 1,561.00 | 1,585.00 | 1,551.00 | 1,571.00 | 1,571.00 | 0.71% | 8,472 |
| Sep 1, 2025 | 1,589.00 | 1,589.00 | 1,550.00 | 1,560.00 | 1,560.00 | -0.70% | 9,068 |
| Aug 29, 2025 | 1,594.00 | 1,594.00 | 1,571.00 | 1,571.00 | 1,571.00 | 0.26% | 4,809 |
| Aug 28, 2025 | 1,590.00 | 1,596.00 | 1,567.00 | 1,567.00 | 1,567.00 | -1.45% | 12,101 |
| Aug 27, 2025 | 1,600.00 | 1,600.00 | 1,555.00 | 1,590.00 | 1,590.00 | -0.63% | 4,149 |
| Aug 26, 2025 | 1,588.00 | 1,623.00 | 1,586.00 | 1,600.00 | 1,600.00 | 2.89% | 45,839 |
| Aug 25, 2025 | 1,545.00 | 1,555.00 | 1,537.00 | 1,555.00 | 1,555.00 | 1.11% | 2,392 |
| Aug 22, 2025 | 1,525.00 | 1,544.00 | 1,523.00 | 1,538.00 | 1,538.00 | 0.65% | 4,744 |
| Aug 19, 2025 | 1,550.00 | 1,555.00 | 1,520.00 | 1,528.00 | 1,528.00 | -1.36% | 3,156 |
| Aug 18, 2025 | 1,553.00 | 1,565.00 | 1,549.00 | 1,549.00 | 1,549.00 | -0.64% | 5,129 |
| Aug 15, 2025 | 1,560.00 | 1,570.00 | 1,559.00 | 1,559.00 | 1,559.00 | -0.06% | 1,296 |
| Aug 13, 2025 | 1,565.00 | 1,570.00 | 1,560.00 | 1,560.00 | 1,560.00 | -0.13% | 4,809 |
| Aug 12, 2025 | 1,561.00 | 1,570.00 | 1,560.00 | 1,562.00 | 1,562.00 | -0.19% | 1,462 |
| Aug 11, 2025 | 1,565.00 | 1,580.00 | 1,563.00 | 1,565.00 | 1,565.00 | -0.06% | 3,648 |
| Aug 8, 2025 | 1,575.00 | 1,580.00 | 1,560.00 | 1,566.00 | 1,566.00 | -0.51% | 18,559 |
| Aug 7, 2025 | 1,574.00 | 1,588.00 | 1,555.00 | 1,574.00 | 1,574.00 | 1.22% | 2,156 |
| Aug 6, 2025 | 1,568.00 | 1,577.00 | 1,555.00 | 1,555.00 | 1,555.00 | -0.83% | 15,162 |