Akdital S.A (CBSE:AKT)
Morocco · Delayed Price · Currency is MAD 1,561.00
-19.00 (-1.20%)
At close: Sep 8, 2025
Akdital S.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2025 | 1,560.00 | 1,578.00 | 1,560.00 | 1,568.00 | 1,568.00 | - | 19,120 |
| Aug 4, 2025 | 1,555.00 | 1,569.00 | 1,550.00 | 1,568.00 | 1,568.00 | - | 6,039 |
| Aug 1, 2025 | 1,570.00 | 1,576.00 | 1,568.00 | 1,568.00 | 1,568.00 | -0.63% | 13,062 |
| 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 |