Akdital S.A (CBSE:AKT)
Morocco · Delayed Price · Currency is MAD 1,121.00
-19.00 (-1.67%)
At close: Jul 20, 2026
Akdital S.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 1,180.00 | 1,200.00 | 1,171.00 | 1,171.00 | 1,171.00 | -0.43% | 9,272 |
| May 25, 2026 | 1,195.00 | 1,220.00 | 1,176.00 | 1,176.00 | 1,176.00 | 0.09% | 8,056 |
| 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 |