Akdital S.A (CBSE:AKT)
Morocco · Delayed Price · Currency is MAD 979.00
-22.00 (-2.20%)
At close: Oct 30, 2026
Akdital S.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,010.00 | 1,015.00 | 970.00 | 979.00 | 979.00 | -2.20% | 19,378 |
| Oct 29, 2026 | 1,015.00 | 1,020.00 | 1,001.00 | 1,001.00 | 1,001.00 | 0.10% | 8,772 |
| Oct 28, 2026 | 1,030.00 | 1,032.00 | 1,000.00 | 1,000.00 | 1,000.00 | -2.91% | 5,338 |
| Oct 27, 2026 | 1,030.00 | 1,030.00 | 1,024.00 | 1,030.00 | 1,030.00 | 0.39% | 879 |
| Oct 26, 2026 | 1,037.00 | 1,039.00 | 1,026.00 | 1,026.00 | 1,026.00 | -0.39% | 1,702 |
| Oct 23, 2026 | 1,038.00 | 1,039.00 | 1,030.00 | 1,030.00 | 1,030.00 | -0.48% | 12,546 |
| Oct 22, 2026 | 1,038.00 | 1,039.00 | 1,035.00 | 1,035.00 | 1,035.00 | -0.38% | 3,185 |
| Oct 21, 2026 | 1,048.00 | 1,050.00 | 1,039.00 | 1,039.00 | 1,039.00 | - | 1,115 |
| Oct 20, 2026 | 1,040.00 | 1,060.00 | 1,039.00 | 1,039.00 | 1,039.00 | -0.10% | 3,574 |
| Oct 19, 2026 | 1,051.00 | 1,065.00 | 1,040.00 | 1,040.00 | 1,040.00 | -2.26% | 3,521 |
| Oct 16, 2026 | 1,064.00 | 1,083.00 | 1,064.00 | 1,064.00 | 1,064.00 | - | 5,179 |
| Oct 15, 2026 | 1,070.00 | 1,070.00 | 1,060.00 | 1,064.00 | 1,064.00 | -0.19% | 2,016 |
| Oct 14, 2026 | 1,078.00 | 1,082.00 | 1,065.00 | 1,066.00 | 1,066.00 | -0.28% | 3,024 |
| Oct 13, 2026 | 1,079.00 | 1,084.00 | 1,063.00 | 1,069.00 | 1,069.00 | 0.85% | 3,478 |
| Oct 12, 2026 | 1,039.00 | 1,082.00 | 1,037.00 | 1,060.00 | 1,060.00 | 2.91% | 2,195 |
| Oct 9, 2026 | 1,010.00 | 1,030.00 | 1,010.00 | 1,030.00 | 1,030.00 | 1.48% | 6,132 |
| Oct 8, 2026 | 1,024.00 | 1,037.00 | 1,014.00 | 1,015.00 | 1,015.00 | -0.39% | 5,814 |
| Oct 7, 2026 | 1,047.00 | 1,047.00 | 1,011.00 | 1,019.00 | 1,019.00 | 0.89% | 12,671 |
| Oct 6, 2026 | 1,050.00 | 1,060.00 | 993.00 | 1,010.00 | 1,010.00 | -4.72% | 25,635 |
| Oct 5, 2026 | 1,080.00 | 1,080.00 | 1,060.00 | 1,060.00 | 1,060.00 | -1.85% | 6,892 |
| Oct 2, 2026 | 1,092.00 | 1,098.00 | 1,065.00 | 1,080.00 | 1,080.00 | -1.37% | 10,020 |
| Oct 1, 2026 | 1,101.00 | 1,105.00 | 1,095.00 | 1,095.00 | 1,095.00 | -1.35% | 2,029 |
| Sep 30, 2026 | 1,112.00 | 1,112.00 | 1,109.00 | 1,110.00 | 1,110.00 | -0.72% | 1,197 |
| Sep 29, 2026 | 1,102.00 | 1,121.00 | 1,100.00 | 1,118.00 | 1,118.00 | 1.36% | 1,932 |
| Sep 28, 2026 | 1,118.00 | 1,125.00 | 1,103.00 | 1,103.00 | 1,103.00 | -1.69% | 5,457 |
| Sep 25, 2026 | 1,130.00 | 1,136.00 | 1,120.00 | 1,122.00 | 1,122.00 | 0.18% | 12,628 |
| Sep 24, 2026 | 1,135.00 | 1,135.00 | 1,120.00 | 1,120.00 | 1,120.00 | -1.67% | 3,265 |
| Sep 23, 2026 | 1,138.00 | 1,140.00 | 1,130.00 | 1,139.00 | 1,139.00 | 0.62% | 3,789 |
| Sep 22, 2026 | 1,130.00 | 1,138.00 | 1,121.00 | 1,132.00 | 1,132.00 | 0.18% | 4,524 |
| Sep 21, 2026 | 1,120.00 | 1,134.00 | 1,120.00 | 1,130.00 | 1,130.00 | 0.89% | 2,083 |
| Sep 18, 2026 | 1,115.00 | 1,138.00 | 1,115.00 | 1,120.00 | 1,120.00 | -1.75% | 20,683 |
| Sep 17, 2026 | 1,136.00 | 1,140.00 | 1,135.00 | 1,140.00 | 1,140.00 | - | 1,166 |
| Sep 16, 2026 | 1,135.00 | 1,143.00 | 1,135.00 | 1,140.00 | 1,140.00 | -0.44% | 31,288 |
| Sep 15, 2026 | 1,155.00 | 1,157.00 | 1,141.00 | 1,145.00 | 1,145.00 | -0.87% | 44,857 |
| Sep 14, 2026 | 1,152.00 | 1,169.00 | 1,148.00 | 1,155.00 | 1,155.00 | -0.86% | 31,585 |
| Sep 11, 2026 | 1,152.00 | 1,167.00 | 1,145.00 | 1,165.00 | 1,165.00 | - | 10,652 |
| Sep 10, 2026 | 1,153.00 | 1,165.00 | 1,153.00 | 1,165.00 | 1,165.00 | 0.26% | 9,324 |
| Sep 9, 2026 | 1,148.00 | 1,164.00 | 1,148.00 | 1,162.00 | 1,162.00 | 0.17% | 4,075 |
| Sep 8, 2026 | 1,160.00 | 1,164.00 | 1,145.00 | 1,160.00 | 1,160.00 | 1.31% | 3,180 |
| Sep 7, 2026 | 1,150.00 | 1,150.00 | 1,140.00 | 1,145.00 | 1,145.00 | -0.43% | 2,898 |
| Sep 4, 2026 | 1,140.00 | 1,150.00 | 1,128.00 | 1,150.00 | 1,150.00 | 0.88% | 9,562 |
| Sep 3, 2026 | 1,123.00 | 1,140.00 | 1,122.00 | 1,140.00 | 1,140.00 | 1.79% | 14,448 |
| Sep 2, 2026 | 1,122.00 | 1,137.00 | 1,120.00 | 1,120.00 | 1,120.00 | -0.71% | 4,396 |
| Sep 1, 2026 | 1,139.00 | 1,150.00 | 1,127.00 | 1,128.00 | 1,128.00 | 0.53% | 2,264 |
| Aug 31, 2026 | 1,140.00 | 1,148.00 | 1,122.00 | 1,122.00 | 1,122.00 | -0.44% | 13,253 |
| Aug 28, 2026 | 1,140.00 | 1,147.00 | 1,127.00 | 1,127.00 | 1,127.00 | -1.14% | 8,774 |
| Aug 27, 2026 | 1,140.00 | 1,155.00 | 1,126.00 | 1,140.00 | 1,140.00 | 0.44% | 13,547 |
| Aug 24, 2026 | 1,147.00 | 1,148.00 | 1,131.00 | 1,135.00 | 1,135.00 | -0.87% | 5,947 |
| Aug 19, 2026 | 1,148.00 | 1,160.00 | 1,145.00 | 1,145.00 | 1,145.00 | -0.43% | 5,714 |
| Aug 18, 2026 | 1,147.00 | 1,160.00 | 1,140.00 | 1,150.00 | 1,150.00 | 0.17% | 1,703 |