delta holding S.A. (CBSE:DHO)
Morocco · Delayed Price · Currency is MAD 70.98
-1.12 (-1.55%)
At close: Jan 30, 2026
delta holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 71.55 | 72.50 | 70.98 | 70.98 | 70.98 | -1.55% | 150,662 |
| Jan 29, 2026 | 73.00 | 73.00 | 71.00 | 72.10 | 72.10 | -0.55% | 372,244 |
| Jan 28, 2026 | 70.80 | 73.75 | 70.00 | 72.50 | 72.50 | 3.20% | 309,796 |
| Jan 27, 2026 | 70.50 | 70.90 | 70.00 | 70.25 | 70.25 | -0.14% | 12,632 |
| Jan 26, 2026 | 70.70 | 71.50 | 69.50 | 70.35 | 70.35 | -0.50% | 19,080 |
| Jan 23, 2026 | 72.55 | 72.55 | 70.70 | 70.70 | 70.70 | -2.46% | 25,889 |
| Jan 22, 2026 | 72.87 | 72.87 | 71.01 | 72.48 | 72.48 | 2.66% | 1,494 |
| Jan 21, 2026 | 73.00 | 73.01 | 70.10 | 70.60 | 70.60 | -2.49% | 21,252 |
| Jan 20, 2026 | 73.00 | 73.15 | 72.11 | 72.40 | 72.40 | -0.82% | 4,024 |
| Jan 19, 2026 | 74.00 | 74.00 | 73.00 | 73.00 | 73.00 | -1.35% | 3,435 |
| Jan 16, 2026 | 74.30 | 74.50 | 74.00 | 74.00 | 74.00 | -0.42% | 7,114 |
| Jan 15, 2026 | 74.50 | 75.97 | 74.31 | 74.31 | 74.31 | -0.92% | 65,465 |
| Jan 13, 2026 | 76.00 | 76.00 | 74.50 | 75.00 | 75.00 | -1.30% | 6,656 |
| Jan 12, 2026 | 76.00 | 76.01 | 75.00 | 75.99 | 75.99 | -0.01% | 4,392 |
| Jan 9, 2026 | 77.19 | 77.19 | 75.65 | 76.00 | 76.00 | - | 42,907 |
| Jan 8, 2026 | 77.31 | 78.14 | 76.00 | 76.00 | 76.00 | -2.93% | 8,722 |
| Jan 7, 2026 | 77.00 | 79.00 | 77.00 | 78.29 | 78.29 | 3.01% | 3,861 |
| Jan 6, 2026 | 79.95 | 79.95 | 76.00 | 76.00 | 76.00 | -1.94% | 78,391 |
| Jan 5, 2026 | 79.00 | 80.00 | 77.00 | 77.50 | 77.50 | -3.13% | 7,364 |
| Jan 2, 2026 | 78.45 | 80.00 | 76.10 | 80.00 | 80.00 | 3.90% | 12,299 |
| Dec 31, 2025 | 75.00 | 77.00 | 75.00 | 77.00 | 77.00 | 2.67% | 46,494 |
| Dec 30, 2025 | 75.38 | 76.00 | 73.50 | 75.00 | 75.00 | -1.30% | 191,339 |
| Dec 29, 2025 | 77.47 | 77.47 | 74.00 | 75.99 | 75.99 | 1.32% | 37,429 |
| Dec 26, 2025 | 82.96 | 82.96 | 75.00 | 75.00 | 75.00 | -9.64% | 121,915 |
| Dec 25, 2025 | 75.90 | 83.00 | 74.00 | 83.00 | 83.00 | 7.79% | 380,524 |
| Dec 24, 2025 | 72.99 | 77.00 | 72.00 | 77.00 | 77.00 | 5.93% | 174,198 |
| Dec 23, 2025 | 71.02 | 73.40 | 71.00 | 72.69 | 72.69 | 0.96% | 183,825 |
| Dec 22, 2025 | 73.98 | 73.98 | 71.00 | 72.00 | 72.00 | 1.41% | 18,552 |
| Dec 19, 2025 | 73.99 | 73.99 | 71.00 | 71.00 | 71.00 | -2.74% | 7,276 |
| Dec 18, 2025 | 73.99 | 73.99 | 73.00 | 73.00 | 73.00 | -1.32% | 28,055 |
| Dec 17, 2025 | 72.75 | 74.00 | 71.08 | 73.98 | 73.98 | 2.18% | 40,257 |
| Dec 16, 2025 | 70.60 | 72.40 | 70.60 | 72.40 | 72.40 | 0.56% | 3,345 |
| Dec 15, 2025 | 71.21 | 72.45 | 70.02 | 72.00 | 72.00 | 1.27% | 8,391 |
| Dec 12, 2025 | 72.00 | 72.45 | 71.00 | 71.10 | 71.10 | - | 36,396 |
| Dec 11, 2025 | 72.45 | 72.45 | 71.00 | 71.10 | 71.10 | -1.86% | 1,551 |
| Dec 10, 2025 | 71.00 | 72.75 | 71.00 | 72.45 | 72.45 | 0.91% | 1,305 |
| Dec 9, 2025 | 73.00 | 73.00 | 71.10 | 71.80 | 71.80 | -1.64% | 2,453 |
| Dec 8, 2025 | 73.00 | 73.00 | 70.50 | 73.00 | 73.00 | - | 4,173 |
| Dec 5, 2025 | 70.52 | 73.00 | 70.52 | 73.00 | 73.00 | 1.83% | 6,863 |
| Dec 4, 2025 | 71.80 | 72.00 | 70.01 | 71.69 | 71.69 | -0.15% | 13,798 |
| Dec 3, 2025 | 70.20 | 72.00 | 70.20 | 71.80 | 71.80 | -0.26% | 9,298 |
| Dec 2, 2025 | 72.00 | 72.00 | 70.10 | 71.99 | 71.99 | -0.01% | 6,275 |
| Dec 1, 2025 | 72.50 | 72.50 | 70.31 | 72.00 | 72.00 | 0.70% | 8,940 |
| Nov 28, 2025 | 73.00 | 73.00 | 71.10 | 71.50 | 71.50 | -3.18% | 15,111 |
| Nov 27, 2025 | 73.48 | 73.85 | 72.03 | 73.85 | 73.85 | 0.50% | 6,562 |
| Nov 26, 2025 | 73.00 | 73.50 | 71.06 | 73.48 | 73.48 | 0.66% | 9,173 |
| Nov 25, 2025 | 73.00 | 73.00 | 70.81 | 73.00 | 73.00 | 0.01% | 3,001 |
| Nov 24, 2025 | 70.00 | 72.99 | 70.00 | 72.99 | 72.99 | 4.27% | 3,472 |
| Nov 21, 2025 | 71.20 | 71.55 | 69.12 | 70.00 | 70.00 | -1.56% | 41,830 |
| Nov 20, 2025 | 72.90 | 72.90 | 70.80 | 71.11 | 71.11 | -3.91% | 38,255 |