delta holding S.A. (CBSE:DHO)
Morocco · Delayed Price · Currency is MAD 85.00
-1.50 (-1.73%)
At close: Aug 29, 2025
delta holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 87.00 | 87.00 | 84.95 | 85.00 | 85.00 | -1.73% | 25,443 |
| Aug 28, 2025 | 87.00 | 88.00 | 86.50 | 86.50 | 86.50 | -0.06% | 22,602 |
| Aug 27, 2025 | 88.00 | 88.50 | 86.55 | 86.55 | 86.55 | -0.52% | 22,072 |
| Aug 26, 2025 | 89.00 | 89.00 | 86.50 | 87.00 | 87.00 | -1.14% | 30,343 |
| Aug 25, 2025 | 88.94 | 89.80 | 86.90 | 88.00 | 88.00 | 2.33% | 41,240 |
| Aug 22, 2025 | 85.10 | 86.00 | 83.00 | 86.00 | 86.00 | 1.18% | 70,611 |
| Aug 19, 2025 | 86.70 | 86.70 | 85.00 | 85.00 | 85.00 | -1.15% | 23,178 |
| Aug 18, 2025 | 87.97 | 87.99 | 85.11 | 85.99 | 85.99 | -0.07% | 17,987 |
| Aug 15, 2025 | 88.50 | 89.80 | 86.00 | 86.05 | 86.05 | 1.24% | 128,320 |
| Aug 13, 2025 | 87.99 | 90.00 | 85.00 | 85.00 | 85.00 | - | 185,190 |
| Aug 12, 2025 | 87.00 | 88.00 | 85.00 | 85.00 | 85.00 | -1.78% | 46,688 |
| Aug 11, 2025 | 88.00 | 88.90 | 86.51 | 86.54 | 86.54 | -1.55% | 59,937 |
| Aug 8, 2025 | 84.50 | 90.00 | 84.10 | 87.90 | 87.90 | 6.03% | 455,522 |
| Aug 7, 2025 | 79.99 | 83.50 | 79.80 | 82.90 | 82.90 | 4.94% | 357,909 |
| Aug 6, 2025 | 79.98 | 79.99 | 79.00 | 79.00 | 79.00 | - | 46,269 |
| Aug 5, 2025 | 80.58 | 80.60 | 79.00 | 79.00 | 79.00 | -1.25% | 62,153 |
| Aug 4, 2025 | 79.26 | 80.69 | 79.26 | 80.00 | 80.00 | 0.13% | 5,408 |
| Aug 1, 2025 | 80.98 | 80.98 | 79.02 | 79.90 | 79.90 | -0.12% | 9,889 |
| Jul 31, 2025 | 80.81 | 80.90 | 79.92 | 80.00 | 80.00 | - | 8,682 |
| Jul 29, 2025 | 80.02 | 80.95 | 80.00 | 80.00 | 80.00 | - | 8,109 |
| Jul 28, 2025 | 81.99 | 81.99 | 80.00 | 80.00 | 80.00 | -0.62% | 14,439 |
| Jul 25, 2025 | 81.99 | 81.99 | 80.02 | 80.50 | 80.50 | -0.49% | 31,025 |
| Jul 24, 2025 | 81.90 | 81.95 | 80.90 | 80.90 | 80.90 | -0.74% | 5,719 |
| Jul 23, 2025 | 82.49 | 82.49 | 80.75 | 81.50 | 81.50 | -0.49% | 3,439 |
| Jul 22, 2025 | 82.45 | 82.45 | 80.70 | 81.90 | 81.90 | -0.47% | 4,279 |
| Jul 21, 2025 | 81.98 | 82.70 | 80.60 | 82.29 | 82.29 | 1.59% | 3,706 |
| Jul 18, 2025 | 81.00 | 82.30 | 80.46 | 81.00 | 81.00 | -1.22% | 42,372 |
| Jul 17, 2025 | 82.45 | 82.45 | 80.11 | 82.00 | 82.00 | 0.31% | 104,235 |
| Jul 16, 2025 | 81.99 | 84.90 | 81.00 | 81.75 | 81.75 | 2.19% | 32,552 |
| Jul 15, 2025 | 81.49 | 81.49 | 79.54 | 80.00 | 80.00 | - | 88,154 |
| Jul 14, 2025 | 81.70 | 81.70 | 79.57 | 80.00 | 80.00 | -2.44% | 4,857 |
| Jul 11, 2025 | 82.00 | 82.00 | 79.50 | 82.00 | 82.00 | 1.47% | 10,364 |
| Jul 10, 2025 | 81.00 | 82.49 | 80.81 | 80.81 | 80.81 | -0.60% | 37,966 |
| Jul 9, 2025 | 81.13 | 82.98 | 81.00 | 81.30 | 79.05 | -2.05% | 9,570 |
| Jul 8, 2025 | 83.30 | 83.30 | 82.00 | 83.00 | 80.70 | - | 6,358 |
| Jul 7, 2025 | 81.02 | 83.35 | 80.51 | 83.00 | 80.70 | 2.15% | 18,873 |
| Jul 4, 2025 | 81.80 | 83.00 | 81.05 | 81.25 | 79.00 | -1.87% | 17,205 |
| Jul 3, 2025 | 82.50 | 83.00 | 81.20 | 82.80 | 80.51 | 0.36% | 2,728 |
| Jul 2, 2025 | 81.38 | 83.50 | 80.10 | 82.50 | 80.22 | 3.13% | 12,572 |
| Jul 1, 2025 | 80.30 | 81.99 | 80.00 | 80.00 | 77.79 | - | 4,030 |
| Jun 30, 2025 | 82.40 | 82.40 | 80.00 | 80.00 | 77.79 | -1.84% | 95,940 |
| Jun 26, 2025 | 82.00 | 83.00 | 80.60 | 81.50 | 79.24 | -1.81% | 43,764 |
| Jun 25, 2025 | 83.38 | 83.38 | 81.00 | 83.00 | 80.70 | 3.75% | 21,733 |
| Jun 24, 2025 | 82.90 | 83.90 | 80.00 | 80.00 | 77.79 | - | 24,649 |
| Jun 23, 2025 | 78.63 | 80.00 | 78.62 | 80.00 | 77.79 | 1.27% | 5,342 |
| Jun 20, 2025 | 79.00 | 81.00 | 79.00 | 79.00 | 76.81 | -0.63% | 35,599 |
| Jun 19, 2025 | 80.00 | 80.00 | 78.12 | 79.50 | 77.30 | -1.85% | 18,367 |
| Jun 18, 2025 | 82.50 | 82.50 | 80.01 | 81.00 | 78.76 | -2.06% | 4,266 |
| Jun 17, 2025 | 80.90 | 82.70 | 80.00 | 82.70 | 80.41 | -0.36% | 4,083 |
| Jun 16, 2025 | 79.21 | 83.00 | 78.50 | 83.00 | 80.70 | 0.24% | 18,964 |