Akdital S.A (CBSE:AKT)
Morocco · Delayed Price · Currency is MAD 1,160.00
-29.00 (-2.44%)
At close: Aug 11, 2026
Akdital S.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1,185.00 | 1,189.00 | 1,160.00 | 1,160.00 | 1,160.00 | -2.44% | 2,364 |
| Aug 10, 2026 | 1,200.00 | 1,200.00 | 1,182.00 | 1,189.00 | 1,189.00 | -0.92% | 2,068 |
| Aug 7, 2026 | 1,160.00 | 1,200.00 | 1,160.00 | 1,200.00 | 1,200.00 | 3.90% | 10,944 |
| Aug 6, 2026 | 1,145.00 | 1,155.00 | 1,140.00 | 1,155.00 | 1,155.00 | 1.32% | 17,480 |
| Aug 5, 2026 | 1,145.00 | 1,145.00 | 1,135.00 | 1,140.00 | 1,140.00 | 0.62% | 2,519 |
| Aug 4, 2026 | 1,150.00 | 1,150.00 | 1,133.00 | 1,133.00 | 1,133.00 | -1.48% | 4,454 |
| Aug 3, 2026 | 1,139.00 | 1,150.00 | 1,139.00 | 1,150.00 | 1,150.00 | 0.97% | 3,331 |
| Jul 31, 2026 | 1,140.00 | 1,140.00 | 1,127.00 | 1,139.00 | 1,139.00 | 1.42% | 548 |
| Jul 29, 2026 | 1,120.00 | 1,140.00 | 1,120.00 | 1,123.00 | 1,123.00 | -0.62% | 1,019 |
| Jul 28, 2026 | 1,149.00 | 1,149.00 | 1,116.00 | 1,130.00 | 1,130.00 | -1.31% | 1,390 |
| Jul 27, 2026 | 1,149.00 | 1,150.00 | 1,130.00 | 1,145.00 | 1,145.00 | -0.35% | 816 |
| Jul 24, 2026 | 1,145.00 | 1,149.00 | 1,132.00 | 1,149.00 | 1,149.00 | 1.50% | 2,253 |
| Jul 23, 2026 | 1,138.00 | 1,148.00 | 1,106.00 | 1,132.00 | 1,132.00 | -0.35% | 5,359 |
| Jul 22, 2026 | 1,127.00 | 1,140.00 | 1,115.00 | 1,136.00 | 1,136.00 | -0.18% | 2,820 |
| Jul 21, 2026 | 1,122.00 | 1,140.00 | 1,122.00 | 1,138.00 | 1,138.00 | 1.52% | 631 |
| Jul 20, 2026 | 1,148.00 | 1,149.00 | 1,121.00 | 1,121.00 | 1,121.00 | -1.67% | 1,196 |
| Jul 17, 2026 | 1,145.00 | 1,150.00 | 1,140.00 | 1,140.00 | 1,140.00 | -0.70% | 2,746 |
| Jul 16, 2026 | 1,151.00 | 1,154.00 | 1,143.00 | 1,148.00 | 1,148.00 | -0.26% | 2,596 |
| Jul 15, 2026 | 1,150.00 | 1,158.00 | 1,141.00 | 1,151.00 | 1,151.00 | -0.78% | 7,902 |
| Jul 14, 2026 | 1,140.00 | 1,160.00 | 1,140.00 | 1,160.00 | 1,160.00 | 0.43% | 2,272 |
| Jul 13, 2026 | 1,152.00 | 1,155.00 | 1,150.00 | 1,155.00 | 1,155.00 | -0.77% | 1,073 |
| Jul 10, 2026 | 1,155.00 | 1,168.00 | 1,155.00 | 1,164.00 | 1,164.00 | -0.34% | 4,377 |
| Jul 9, 2026 | 1,162.00 | 1,174.00 | 1,160.00 | 1,168.00 | 1,168.00 | -0.43% | 3,067 |
| Jul 8, 2026 | 1,170.00 | 1,179.00 | 1,160.00 | 1,173.00 | 1,173.00 | -1.01% | 1,255 |
| Jul 7, 2026 | 1,185.00 | 1,190.00 | 1,171.00 | 1,185.00 | 1,185.00 | - | 2,441 |
| Jul 6, 2026 | 1,198.00 | 1,200.00 | 1,185.00 | 1,185.00 | 1,185.00 | -1.17% | 1,269 |
| Jul 3, 2026 | 1,169.00 | 1,202.00 | 1,167.00 | 1,199.00 | 1,199.00 | 2.30% | 15,546 |
| Jul 2, 2026 | 1,166.00 | 1,174.00 | 1,165.00 | 1,172.00 | 1,172.00 | - | 575 |
| Jul 1, 2026 | 1,169.00 | 1,185.00 | 1,169.00 | 1,172.00 | 1,172.00 | -1.43% | 387 |
| Jun 30, 2026 | 1,180.00 | 1,189.00 | 1,164.00 | 1,189.00 | 1,189.00 | 0.76% | 1,729 |
| Jun 29, 2026 | 1,184.00 | 1,190.00 | 1,164.00 | 1,180.00 | 1,180.00 | 0.17% | 2,061 |
| Jun 26, 2026 | 1,172.00 | 1,178.00 | 1,167.00 | 1,178.00 | 1,178.00 | 0.60% | 797 |
| Jun 25, 2026 | 1,168.00 | 1,184.00 | 1,168.00 | 1,171.00 | 1,171.00 | -0.26% | 1,737 |
| Jun 24, 2026 | 1,198.00 | 1,198.00 | 1,171.00 | 1,174.00 | 1,174.00 | -1.34% | 654 |
| Jun 23, 2026 | 1,204.00 | 1,204.00 | 1,185.00 | 1,190.00 | 1,190.00 | -0.42% | 1,201 |
| Jun 22, 2026 | 1,190.00 | 1,199.00 | 1,181.00 | 1,195.00 | 1,195.00 | -0.83% | 465 |
| Jun 19, 2026 | 1,191.00 | 1,205.00 | 1,170.00 | 1,205.00 | 1,205.00 | 0.92% | 9,729 |
| Jun 18, 2026 | 1,215.00 | 1,220.00 | 1,187.00 | 1,194.00 | 1,194.00 | -1.73% | 11,030 |
| Jun 16, 2026 | 1,220.00 | 1,221.00 | 1,205.00 | 1,215.00 | 1,215.00 | -0.41% | 2,005 |
| Jun 15, 2026 | 1,195.00 | 1,230.00 | 1,195.00 | 1,220.00 | 1,220.00 | 4.27% | 26,153 |
| Jun 12, 2026 | 1,146.00 | 1,174.00 | 1,146.00 | 1,170.00 | 1,170.00 | 3.54% | 1,300 |
| Jun 11, 2026 | 1,145.00 | 1,145.00 | 1,125.00 | 1,130.00 | 1,130.00 | -1.65% | 15,736 |
| Jun 10, 2026 | 1,160.00 | 1,162.00 | 1,148.00 | 1,149.00 | 1,149.00 | -0.95% | 662 |
| Jun 9, 2026 | 1,170.00 | 1,174.00 | 1,160.00 | 1,160.00 | 1,160.00 | -0.43% | 692 |
| Jun 8, 2026 | 1,163.00 | 1,165.00 | 1,141.00 | 1,165.00 | 1,165.00 | 1.22% | 2,990 |
| Jun 5, 2026 | 1,161.00 | 1,177.00 | 1,151.00 | 1,151.00 | 1,151.00 | -0.78% | 3,031 |
| Jun 4, 2026 | 1,165.00 | 1,189.00 | 1,160.00 | 1,160.00 | 1,160.00 | -0.85% | 1,758 |
| Jun 3, 2026 | 1,180.00 | 1,185.00 | 1,168.00 | 1,170.00 | 1,170.00 | - | 1,256 |
| Jun 2, 2026 | 1,172.00 | 1,198.00 | 1,165.00 | 1,170.00 | 1,170.00 | -0.85% | 1,644 |
| Jun 1, 2026 | 1,186.00 | 1,194.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0.77% | 4,355 |