delta holding S.A. (CBSE:DHO)
Morocco · Delayed Price · Currency is MAD 71.50
-2.35 (-3.18%)
At close: Nov 28, 2025
delta holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 72.85 | 74.00 | 70.50 | 74.00 | 74.00 | 1.37% | 15,043 |
| Nov 17, 2025 | 75.99 | 75.99 | 72.99 | 73.00 | 73.00 | 0.54% | 4,030 |
| Nov 14, 2025 | 74.00 | 74.00 | 72.60 | 72.61 | 72.61 | -1.21% | 15,073 |
| Nov 13, 2025 | 75.95 | 75.95 | 73.50 | 73.50 | 73.50 | 0.55% | 10,417 |
| Nov 12, 2025 | 74.00 | 75.30 | 73.10 | 73.10 | 73.10 | -1.22% | 21,273 |
| Nov 11, 2025 | 75.04 | 77.35 | 74.00 | 74.00 | 74.00 | -1.36% | 20,293 |
| Nov 10, 2025 | 78.01 | 78.50 | 75.02 | 75.02 | 75.02 | -4.07% | 57,225 |
| Nov 7, 2025 | 79.00 | 80.20 | 78.20 | 78.20 | 78.20 | -2.18% | 11,602 |
| Nov 5, 2025 | 79.01 | 80.00 | 78.50 | 79.94 | 79.94 | 0.55% | 7,457 |
| Nov 4, 2025 | 80.00 | 80.49 | 79.20 | 79.50 | 79.50 | -1.61% | 4,761 |
| Nov 3, 2025 | 81.94 | 81.94 | 79.00 | 80.80 | 80.80 | 2.28% | 23,909 |
| Oct 31, 2025 | 81.00 | 82.00 | 79.00 | 79.00 | 79.00 | -2.35% | 26,951 |
| Oct 30, 2025 | 81.00 | 81.00 | 79.70 | 80.90 | 80.90 | -0.12% | 5,208 |
| Oct 29, 2025 | 79.95 | 81.49 | 79.00 | 81.00 | 81.00 | 2.53% | 81,497 |
| Oct 28, 2025 | 78.50 | 79.80 | 78.00 | 79.00 | 79.00 | 1.28% | 77,704 |
| Oct 27, 2025 | 81.00 | 81.00 | 78.00 | 78.00 | 78.00 | -2.83% | 15,170 |
| Oct 24, 2025 | 80.00 | 80.27 | 79.10 | 80.27 | 80.27 | -0.16% | 4,789 |
| Oct 23, 2025 | 81.48 | 81.90 | 79.00 | 80.40 | 80.40 | -0.74% | 3,982 |
| Oct 22, 2025 | 80.00 | 81.00 | 79.80 | 81.00 | 81.00 | 1.25% | 28,421 |
| Oct 21, 2025 | 77.00 | 80.00 | 76.88 | 80.00 | 80.00 | 4.06% | 39,818 |
| Oct 20, 2025 | 76.00 | 77.56 | 75.01 | 76.88 | 76.88 | 6.56% | 41,383 |
| Oct 17, 2025 | 76.70 | 78.90 | 72.15 | 72.15 | 72.15 | -7.50% | 62,796 |
| Oct 16, 2025 | 76.00 | 79.00 | 76.00 | 78.00 | 78.00 | 4.00% | 11,588 |
| Oct 15, 2025 | 78.00 | 78.00 | 75.00 | 75.00 | 75.00 | -1.33% | 49,272 |
| Oct 14, 2025 | 77.00 | 79.60 | 76.01 | 76.01 | 76.01 | -3.78% | 15,908 |
| Oct 13, 2025 | 77.00 | 79.96 | 76.50 | 79.00 | 79.00 | 3.67% | 6,557 |
| Oct 10, 2025 | 79.44 | 79.44 | 76.20 | 76.20 | 76.20 | -2.18% | 76,876 |
| Oct 9, 2025 | 79.00 | 79.50 | 77.90 | 77.90 | 77.90 | -1.27% | 26,626 |
| Oct 8, 2025 | 80.00 | 81.00 | 78.90 | 78.90 | 78.90 | -1.35% | 20,382 |
| Oct 7, 2025 | 82.50 | 82.50 | 79.98 | 79.98 | 79.98 | -2.46% | 28,422 |
| Oct 6, 2025 | 81.98 | 83.00 | 81.50 | 82.00 | 82.00 | 2.50% | 13,989 |
| Oct 3, 2025 | 78.10 | 82.00 | 78.10 | 80.00 | 80.00 | 2.56% | 95,269 |
| Oct 2, 2025 | 75.60 | 80.00 | 75.01 | 78.00 | 78.00 | -2.26% | 45,672 |
| Oct 1, 2025 | 78.30 | 79.80 | 76.01 | 79.80 | 79.80 | 1.01% | 26,681 |
| Sep 30, 2025 | 82.00 | 82.00 | 73.74 | 79.00 | 79.00 | -2.65% | 127,075 |
| Sep 29, 2025 | 83.00 | 83.34 | 81.00 | 81.15 | 81.15 | -2.70% | 12,041 |
| Sep 26, 2025 | 84.50 | 84.50 | 82.21 | 83.40 | 83.40 | -0.71% | 168,220 |
| Sep 25, 2025 | 84.00 | 84.98 | 83.00 | 84.00 | 84.00 | 0.60% | 68,219 |
| Sep 24, 2025 | 85.49 | 85.49 | 83.00 | 83.50 | 83.50 | -2.91% | 36,123 |
| Sep 23, 2025 | 84.50 | 86.00 | 83.50 | 86.00 | 86.00 | 2.26% | 31,033 |
| Sep 22, 2025 | 85.97 | 85.97 | 82.00 | 84.10 | 84.10 | -1.75% | 93,358 |
| Sep 19, 2025 | 83.00 | 85.60 | 82.00 | 85.60 | 85.60 | 3.76% | 28,664 |
| Sep 18, 2025 | 82.60 | 83.95 | 81.55 | 82.50 | 82.50 | - | 11,265 |