Akdital S.A (CBSE:AKT)
Morocco · Delayed Price · Currency is MAD 1,153.00
-27.00 (-2.29%)
At close: Jan 30, 2026
Akdital S.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1,190.00 | 1,190.00 | 1,153.00 | 1,153.00 | 1,153.00 | -2.29% | 11,135 |
| Jan 29, 2026 | 1,220.00 | 1,224.00 | 1,180.00 | 1,180.00 | 1,180.00 | -3.28% | 12,129 |
| Jan 28, 2026 | 1,200.00 | 1,250.00 | 1,194.00 | 1,220.00 | 1,220.00 | 1.75% | 17,319 |
| Jan 27, 2026 | 1,160.00 | 1,199.00 | 1,150.00 | 1,199.00 | 1,199.00 | 1.78% | 2,689 |
| Jan 26, 2026 | 1,210.00 | 1,210.00 | 1,150.00 | 1,178.00 | 1,178.00 | -1.83% | 5,177 |
| Jan 23, 2026 | 1,230.00 | 1,245.00 | 1,200.00 | 1,200.00 | 1,200.00 | -2.44% | 11,531 |
| Jan 22, 2026 | 1,211.00 | 1,270.00 | 1,211.00 | 1,230.00 | 1,230.00 | 2.41% | 5,913 |
| Jan 21, 2026 | 1,218.00 | 1,218.00 | 1,201.00 | 1,201.00 | 1,201.00 | 0.08% | 2,638 |
| Jan 20, 2026 | 1,250.00 | 1,250.00 | 1,190.00 | 1,200.00 | 1,200.00 | -4.00% | 12,576 |
| Jan 19, 2026 | 1,270.00 | 1,272.00 | 1,250.00 | 1,250.00 | 1,250.00 | -0.32% | 3,484 |
| Jan 16, 2026 | 1,255.00 | 1,258.00 | 1,242.00 | 1,254.00 | 1,254.00 | 1.95% | 10,103 |
| Jan 15, 2026 | 1,283.00 | 1,284.00 | 1,226.00 | 1,230.00 | 1,230.00 | -2.15% | 16,183 |
| Jan 13, 2026 | 1,277.00 | 1,277.00 | 1,250.00 | 1,257.00 | 1,257.00 | -1.64% | 13,350 |
| Jan 12, 2026 | 1,294.00 | 1,297.00 | 1,269.00 | 1,278.00 | 1,278.00 | -0.62% | 6,737 |
| Jan 9, 2026 | 1,255.00 | 1,313.00 | 1,239.00 | 1,286.00 | 1,286.00 | 2.88% | 40,943 |
| Jan 8, 2026 | 1,260.00 | 1,262.00 | 1,195.00 | 1,250.00 | 1,250.00 | -1.50% | 19,836 |
| Jan 7, 2026 | 1,300.00 | 1,300.00 | 1,261.00 | 1,269.00 | 1,269.00 | -0.86% | 10,505 |
| Jan 6, 2026 | 1,288.00 | 1,300.00 | 1,280.00 | 1,280.00 | 1,280.00 | - | 16,914 |
| Jan 5, 2026 | 1,271.00 | 1,299.00 | 1,260.00 | 1,280.00 | 1,280.00 | 3.23% | 18,839 |
| Jan 2, 2026 | 1,193.00 | 1,240.00 | 1,185.00 | 1,240.00 | 1,240.00 | 5.08% | 32,050 |
| Dec 31, 2025 | 1,172.00 | 1,185.00 | 1,170.00 | 1,180.00 | 1,180.00 | 1.72% | 74,141 |
| Dec 30, 2025 | 1,145.00 | 1,160.00 | 1,134.00 | 1,160.00 | 1,160.00 | 3.11% | 10,679 |
| Dec 29, 2025 | 1,134.00 | 1,148.00 | 1,067.00 | 1,125.00 | 1,125.00 | 3.21% | 23,148 |
| Dec 26, 2025 | 1,136.00 | 1,170.00 | 1,090.00 | 1,090.00 | 1,090.00 | -2.24% | 186,701 |
| Dec 25, 2025 | 1,126.00 | 1,148.00 | 1,115.00 | 1,115.00 | 1,115.00 | -1.15% | 45,497 |
| Dec 24, 2025 | 1,165.00 | 1,170.00 | 1,128.00 | 1,128.00 | 1,128.00 | -3.09% | 30,854 |
| Dec 23, 2025 | 1,185.00 | 1,185.00 | 1,160.00 | 1,164.00 | 1,164.00 | -0.43% | 87,261 |
| Dec 22, 2025 | 1,180.00 | 1,190.00 | 1,169.00 | 1,169.00 | 1,169.00 | -0.93% | 10,467 |
| Dec 19, 2025 | 1,170.00 | 1,228.00 | 1,170.00 | 1,180.00 | 1,180.00 | 1.55% | 16,546 |
| Dec 18, 2025 | 1,185.00 | 1,185.00 | 1,161.00 | 1,162.00 | 1,162.00 | -1.94% | 24,092 |
| Dec 17, 2025 | 1,180.00 | 1,194.00 | 1,180.00 | 1,185.00 | 1,185.00 | 0.51% | 21,468 |
| Dec 16, 2025 | 1,200.00 | 1,219.00 | 1,175.00 | 1,179.00 | 1,179.00 | -1.75% | 129,339 |
| Dec 15, 2025 | 1,250.00 | 1,250.00 | 1,200.00 | 1,200.00 | 1,200.00 | -2.44% | 19,537 |
| Dec 12, 2025 | 1,260.00 | 1,260.00 | 1,230.00 | 1,230.00 | 1,230.00 | -1.28% | 15,824 |
| Dec 11, 2025 | 1,255.00 | 1,255.00 | 1,240.00 | 1,246.00 | 1,246.00 | -0.95% | 80,447 |
| Dec 10, 2025 | 1,264.00 | 1,264.00 | 1,256.00 | 1,258.00 | 1,258.00 | -0.16% | 50,943 |
| Dec 9, 2025 | 1,284.00 | 1,284.00 | 1,258.00 | 1,260.00 | 1,260.00 | - | 17,397 |
| Dec 8, 2025 | 1,290.00 | 1,290.00 | 1,260.00 | 1,260.00 | 1,260.00 | 0.64% | 2,688 |
| Dec 5, 2025 | 1,288.00 | 1,296.00 | 1,252.00 | 1,252.00 | 1,252.00 | -2.80% | 62,566 |
| Dec 4, 2025 | 1,286.00 | 1,300.00 | 1,286.00 | 1,288.00 | 1,288.00 | -0.16% | 7,444 |
| Dec 3, 2025 | 1,301.00 | 1,309.00 | 1,290.00 | 1,290.00 | 1,290.00 | -1.60% | 22,459 |
| Dec 2, 2025 | 1,315.00 | 1,325.00 | 1,300.00 | 1,311.00 | 1,311.00 | -0.30% | 965 |
| Dec 1, 2025 | 1,340.00 | 1,340.00 | 1,311.00 | 1,315.00 | 1,315.00 | -2.59% | 11,534 |
| Nov 28, 2025 | 1,305.00 | 1,350.00 | 1,304.00 | 1,350.00 | 1,350.00 | 2.66% | 29,925 |
| Nov 27, 2025 | 1,340.00 | 1,340.00 | 1,311.00 | 1,315.00 | 1,315.00 | 0.38% | 8,613 |
| Nov 26, 2025 | 1,299.00 | 1,325.00 | 1,291.00 | 1,310.00 | 1,310.00 | 2.34% | 15,391 |
| Nov 25, 2025 | 1,275.00 | 1,299.00 | 1,275.00 | 1,280.00 | 1,280.00 | 0.39% | 9,110 |
| Nov 24, 2025 | 1,255.00 | 1,299.00 | 1,255.00 | 1,275.00 | 1,275.00 | 2.82% | 4,696 |
| Nov 21, 2025 | 1,254.00 | 1,254.00 | 1,240.00 | 1,240.00 | 1,240.00 | -1.12% | 16,027 |
| Nov 20, 2025 | 1,260.00 | 1,295.00 | 1,254.00 | 1,254.00 | 1,254.00 | -0.48% | 9,104 |