Akdital S.A (CBSE:AKT)
Morocco · Delayed Price · Currency is MAD 1,350.00
+35.00 (2.66%)
At close: Nov 28, 2025
Akdital S.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 1,285.00 | 1,286.00 | 1,257.00 | 1,260.00 | 1,260.00 | -3.08% | 11,083 |
| Nov 17, 2025 | 1,350.00 | 1,350.00 | 1,300.00 | 1,300.00 | 1,300.00 | -2.26% | 5,860 |
| Nov 14, 2025 | 1,335.00 | 1,364.00 | 1,330.00 | 1,330.00 | 1,330.00 | -0.75% | 1,579 |
| Nov 13, 2025 | 1,335.00 | 1,359.00 | 1,335.00 | 1,340.00 | 1,340.00 | 0.75% | 686 |
| Nov 12, 2025 | 1,316.00 | 1,360.00 | 1,315.00 | 1,330.00 | 1,330.00 | 0.76% | 9,312 |
| Nov 11, 2025 | 1,360.00 | 1,360.00 | 1,320.00 | 1,320.00 | 1,320.00 | -2.94% | 15,036 |
| Nov 10, 2025 | 1,367.00 | 1,370.00 | 1,348.00 | 1,360.00 | 1,360.00 | -2.16% | 9,539 |
| Nov 7, 2025 | 1,415.00 | 1,427.00 | 1,390.00 | 1,390.00 | 1,390.00 | -1.49% | 8,282 |
| Nov 5, 2025 | 1,449.00 | 1,453.00 | 1,411.00 | 1,411.00 | 1,411.00 | -2.62% | 7,045 |
| Nov 4, 2025 | 1,473.00 | 1,473.00 | 1,449.00 | 1,449.00 | 1,449.00 | -0.75% | 9,760 |
| Nov 3, 2025 | 1,484.00 | 1,484.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1.39% | 5,328 |
| Oct 31, 2025 | 1,465.00 | 1,479.00 | 1,440.00 | 1,440.00 | 1,440.00 | -1.71% | 25,070 |
| Oct 30, 2025 | 1,480.00 | 1,480.00 | 1,449.00 | 1,465.00 | 1,465.00 | 1.17% | 21,892 |
| Oct 29, 2025 | 1,420.00 | 1,449.00 | 1,420.00 | 1,448.00 | 1,448.00 | 4.02% | 40,278 |
| Oct 28, 2025 | 1,399.00 | 1,430.00 | 1,392.00 | 1,392.00 | 1,392.00 | 0.14% | 19,796 |
| Oct 27, 2025 | 1,389.00 | 1,396.00 | 1,375.00 | 1,390.00 | 1,390.00 | 1.46% | 5,222 |
| Oct 24, 2025 | 1,360.00 | 1,380.00 | 1,358.00 | 1,370.00 | 1,370.00 | 0.74% | 11,806 |
| Oct 23, 2025 | 1,370.00 | 1,370.00 | 1,350.00 | 1,360.00 | 1,360.00 | -0.44% | 11,022 |
| Oct 22, 2025 | 1,378.00 | 1,384.00 | 1,365.00 | 1,366.00 | 1,366.00 | 0.81% | 26,768 |
| Oct 21, 2025 | 1,318.00 | 1,359.00 | 1,311.00 | 1,355.00 | 1,355.00 | 4.55% | 16,664 |
| 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 |