Akdital S.A (CBSE:AKT)
Morocco · Delayed Price · Currency is MAD 1,176.00
+1.00 (0.09%)
At close: May 25, 2026
Akdital S.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,187.00 | 1,187.00 | 1,170.00 | 1,175.00 | 1,175.00 | 0.77% | 7,522 |
| May 21, 2026 | 1,180.00 | 1,190.00 | 1,166.00 | 1,166.00 | 1,166.00 | - | 4,988 |
| May 20, 2026 | 1,180.00 | 1,190.00 | 1,155.00 | 1,166.00 | 1,166.00 | -1.19% | 6,848 |
| May 19, 2026 | 1,191.00 | 1,210.00 | 1,180.00 | 1,180.00 | 1,180.00 | -0.84% | 16,598 |
| May 18, 2026 | 1,200.00 | 1,208.00 | 1,171.00 | 1,190.00 | 1,190.00 | -0.83% | 3,413 |
| May 15, 2026 | 1,213.00 | 1,213.00 | 1,196.00 | 1,200.00 | 1,200.00 | -0.50% | 5,428 |
| May 14, 2026 | 1,202.00 | 1,219.00 | 1,202.00 | 1,206.00 | 1,206.00 | -0.58% | 6,731 |
| May 13, 2026 | 1,220.00 | 1,220.00 | 1,210.00 | 1,213.00 | 1,213.00 | -0.66% | 6,646 |
| May 12, 2026 | 1,244.00 | 1,244.00 | 1,220.00 | 1,221.00 | 1,221.00 | -1.21% | 1,962 |
| May 11, 2026 | 1,245.00 | 1,245.00 | 1,227.00 | 1,236.00 | 1,236.00 | -0.72% | 1,658 |
| May 8, 2026 | 1,250.00 | 1,250.00 | 1,234.00 | 1,245.00 | 1,245.00 | -0.80% | 1,812 |
| May 7, 2026 | 1,280.00 | 1,290.00 | 1,255.00 | 1,255.00 | 1,255.00 | -1.80% | 11,160 |
| May 6, 2026 | 1,220.00 | 1,285.00 | 1,215.00 | 1,278.00 | 1,278.00 | 4.93% | 26,521 |
| May 5, 2026 | 1,201.00 | 1,218.00 | 1,201.00 | 1,218.00 | 1,218.00 | 0.66% | 3,523 |
| May 4, 2026 | 1,214.00 | 1,220.00 | 1,206.00 | 1,210.00 | 1,210.00 | -0.41% | 8,132 |
| Apr 30, 2026 | 1,224.00 | 1,224.00 | 1,201.00 | 1,215.00 | 1,215.00 | -0.74% | 5,134 |
| Apr 29, 2026 | 1,221.00 | 1,249.00 | 1,203.00 | 1,224.00 | 1,224.00 | -1.69% | 7,411 |
| Apr 28, 2026 | 1,246.00 | 1,250.00 | 1,240.00 | 1,245.00 | 1,245.00 | -0.40% | 5,179 |
| Apr 27, 2026 | 1,245.00 | 1,255.00 | 1,241.00 | 1,250.00 | 1,250.00 | - | 3,984 |
| Apr 24, 2026 | 1,265.00 | 1,270.00 | 1,240.00 | 1,250.00 | 1,250.00 | -1.19% | 16,244 |
| Apr 23, 2026 | 1,260.00 | 1,277.00 | 1,260.00 | 1,265.00 | 1,265.00 | -0.39% | 8,637 |
| Apr 22, 2026 | 1,280.00 | 1,280.00 | 1,260.00 | 1,270.00 | 1,270.00 | -0.78% | 5,857 |
| Apr 21, 2026 | 1,252.00 | 1,287.00 | 1,250.00 | 1,280.00 | 1,280.00 | 1.27% | 22,353 |
| Apr 20, 2026 | 1,250.00 | 1,264.00 | 1,240.00 | 1,264.00 | 1,264.00 | -2.02% | 7,210 |
| Apr 17, 2026 | 1,243.00 | 1,295.00 | 1,230.00 | 1,290.00 | 1,290.00 | 4.12% | 53,544 |
| Apr 16, 2026 | 1,234.00 | 1,240.00 | 1,225.00 | 1,239.00 | 1,239.00 | 1.14% | 6,461 |
| Apr 15, 2026 | 1,245.00 | 1,250.00 | 1,225.00 | 1,225.00 | 1,225.00 | -0.81% | 8,130 |
| Apr 14, 2026 | 1,170.00 | 1,235.00 | 1,170.00 | 1,235.00 | 1,235.00 | 6.19% | 40,148 |
| Apr 13, 2026 | 1,170.00 | 1,178.00 | 1,158.00 | 1,163.00 | 1,163.00 | -2.68% | 6,135 |
| Apr 10, 2026 | 1,173.00 | 1,201.00 | 1,171.00 | 1,195.00 | 1,195.00 | 1.70% | 28,971 |
| Apr 9, 2026 | 1,175.00 | 1,180.00 | 1,165.00 | 1,175.00 | 1,175.00 | 0.86% | 24,262 |
| Apr 8, 2026 | 1,161.00 | 1,169.00 | 1,150.00 | 1,165.00 | 1,165.00 | 4.48% | 16,897 |
| Apr 7, 2026 | 1,133.00 | 1,133.00 | 1,110.00 | 1,115.00 | 1,115.00 | -0.27% | 5,748 |
| Apr 6, 2026 | 1,121.00 | 1,135.00 | 1,114.00 | 1,118.00 | 1,118.00 | 0.72% | 6,483 |
| Apr 3, 2026 | 1,135.00 | 1,145.00 | 1,110.00 | 1,110.00 | 1,110.00 | -2.80% | 36,372 |
| Apr 2, 2026 | 1,130.00 | 1,148.00 | 1,130.00 | 1,142.00 | 1,142.00 | -0.52% | 8,759 |
| Apr 1, 2026 | 1,150.00 | 1,153.00 | 1,131.00 | 1,148.00 | 1,148.00 | 3.42% | 11,333 |
| Mar 31, 2026 | 1,130.00 | 1,130.00 | 1,110.00 | 1,110.00 | 1,110.00 | -1.77% | 1,703 |
| Mar 30, 2026 | 1,149.00 | 1,149.00 | 1,130.00 | 1,130.00 | 1,130.00 | -0.96% | 1,782 |
| Mar 27, 2026 | 1,130.00 | 1,165.00 | 1,126.00 | 1,141.00 | 1,141.00 | 0.97% | 20,717 |
| Mar 26, 2026 | 1,120.00 | 1,135.00 | 1,117.00 | 1,130.00 | 1,130.00 | 1.07% | 16,730 |
| Mar 25, 2026 | 1,107.00 | 1,120.00 | 1,105.00 | 1,118.00 | 1,118.00 | 1.54% | 13,018 |
| Mar 24, 2026 | 1,100.00 | 1,110.00 | 1,090.00 | 1,101.00 | 1,101.00 | 0.92% | 14,777 |
| Mar 19, 2026 | 1,110.00 | 1,110.00 | 1,070.00 | 1,091.00 | 1,091.00 | -0.91% | 10,851 |
| Mar 18, 2026 | 1,088.00 | 1,101.00 | 1,066.00 | 1,101.00 | 1,101.00 | 2.42% | 5,602 |
| Mar 17, 2026 | 1,085.00 | 1,085.00 | 1,065.00 | 1,075.00 | 1,075.00 | 0.94% | 3,802 |
| Mar 16, 2026 | 1,050.00 | 1,075.00 | 1,050.00 | 1,065.00 | 1,065.00 | -0.93% | 15,114 |
| Mar 13, 2026 | 1,079.00 | 1,080.00 | 1,051.00 | 1,075.00 | 1,075.00 | -0.46% | 17,214 |
| Mar 12, 2026 | 1,082.00 | 1,088.00 | 1,051.00 | 1,080.00 | 1,080.00 | - | 7,880 |
| Mar 11, 2026 | 1,080.00 | 1,081.00 | 1,067.00 | 1,080.00 | 1,080.00 | 1.41% | 5,783 |