Akdital S.A (CBSE:AKT)
Morocco · Delayed Price · Currency is MAD 1,120.00
-20.00 (-1.75%)
At close: Sep 18, 2026
Akdital S.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 1,151.00 | 1,160.00 | 1,146.00 | 1,148.00 | 1,148.00 | 0.61% | 1,935 |
| Aug 13, 2026 | 1,170.00 | 1,170.00 | 1,151.00 | 1,155.00 | 1,141.00 | -0.43% | 3,387 |
| Aug 12, 2026 | 1,151.00 | 1,179.00 | 1,151.00 | 1,160.00 | 1,145.94 | - | 719 |
| Aug 11, 2026 | 1,185.00 | 1,189.00 | 1,160.00 | 1,160.00 | 1,145.94 | -2.44% | 2,364 |
| Aug 10, 2026 | 1,200.00 | 1,200.00 | 1,182.00 | 1,189.00 | 1,174.59 | -0.92% | 2,068 |
| Aug 7, 2026 | 1,160.00 | 1,200.00 | 1,160.00 | 1,200.00 | 1,185.45 | 3.90% | 10,944 |
| Aug 6, 2026 | 1,145.00 | 1,155.00 | 1,140.00 | 1,155.00 | 1,141.00 | 1.32% | 17,480 |
| Aug 5, 2026 | 1,145.00 | 1,145.00 | 1,135.00 | 1,140.00 | 1,126.18 | 0.62% | 2,519 |
| Aug 4, 2026 | 1,150.00 | 1,150.00 | 1,133.00 | 1,133.00 | 1,119.27 | -1.48% | 4,454 |
| Aug 3, 2026 | 1,139.00 | 1,150.00 | 1,139.00 | 1,150.00 | 1,136.06 | 0.97% | 3,331 |
| Jul 31, 2026 | 1,140.00 | 1,140.00 | 1,127.00 | 1,139.00 | 1,125.19 | 1.42% | 548 |
| Jul 29, 2026 | 1,120.00 | 1,140.00 | 1,120.00 | 1,123.00 | 1,109.39 | -0.62% | 1,019 |
| Jul 28, 2026 | 1,149.00 | 1,149.00 | 1,116.00 | 1,130.00 | 1,116.30 | -1.31% | 1,390 |
| Jul 27, 2026 | 1,149.00 | 1,150.00 | 1,130.00 | 1,145.00 | 1,131.12 | -0.35% | 816 |
| Jul 24, 2026 | 1,145.00 | 1,149.00 | 1,132.00 | 1,149.00 | 1,135.07 | 1.50% | 2,253 |
| Jul 23, 2026 | 1,138.00 | 1,148.00 | 1,106.00 | 1,132.00 | 1,118.28 | -0.35% | 5,359 |
| Jul 22, 2026 | 1,127.00 | 1,140.00 | 1,115.00 | 1,136.00 | 1,122.23 | -0.18% | 2,820 |
| Jul 21, 2026 | 1,122.00 | 1,140.00 | 1,122.00 | 1,138.00 | 1,124.21 | 1.52% | 631 |
| Jul 20, 2026 | 1,148.00 | 1,149.00 | 1,121.00 | 1,121.00 | 1,107.41 | -1.67% | 1,196 |
| Jul 17, 2026 | 1,145.00 | 1,150.00 | 1,140.00 | 1,140.00 | 1,126.18 | -0.70% | 2,746 |
| Jul 16, 2026 | 1,151.00 | 1,154.00 | 1,143.00 | 1,148.00 | 1,134.08 | -0.26% | 2,596 |
| Jul 15, 2026 | 1,150.00 | 1,158.00 | 1,141.00 | 1,151.00 | 1,137.05 | -0.78% | 7,902 |
| Jul 14, 2026 | 1,140.00 | 1,160.00 | 1,140.00 | 1,160.00 | 1,145.94 | 0.43% | 2,272 |
| Jul 13, 2026 | 1,152.00 | 1,155.00 | 1,150.00 | 1,155.00 | 1,141.00 | -0.77% | 1,073 |
| Jul 10, 2026 | 1,155.00 | 1,168.00 | 1,155.00 | 1,164.00 | 1,149.89 | -0.34% | 4,477 |
| Jul 9, 2026 | 1,162.00 | 1,174.00 | 1,160.00 | 1,168.00 | 1,153.84 | -0.43% | 3,067 |
| Jul 8, 2026 | 1,170.00 | 1,179.00 | 1,160.00 | 1,173.00 | 1,158.78 | -1.01% | 1,255 |
| Jul 7, 2026 | 1,185.00 | 1,190.00 | 1,171.00 | 1,185.00 | 1,170.64 | - | 2,441 |
| Jul 6, 2026 | 1,198.00 | 1,200.00 | 1,185.00 | 1,185.00 | 1,170.64 | -1.17% | 1,269 |
| Jul 3, 2026 | 1,169.00 | 1,202.00 | 1,167.00 | 1,199.00 | 1,184.47 | 2.30% | 15,546 |