delta holding S.A. (CBSE:DHO)
Morocco · Delayed Price · Currency is MAD 58.50
+0.50 (0.86%)
At close: Jun 5, 2026
delta holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 58.85 | 58.85 | 57.02 | 58.50 | 58.50 | 0.86% | 450 |
| Jun 4, 2026 | 58.00 | 58.83 | 57.00 | 58.00 | 58.00 | 1.40% | 4,296 |
| Jun 3, 2026 | 58.00 | 59.00 | 57.00 | 57.20 | 57.20 | 0.53% | 1,325 |
| Jun 2, 2026 | 59.15 | 59.15 | 56.90 | 56.90 | 56.90 | -4.05% | 5,404 |
| Jun 1, 2026 | 60.00 | 60.00 | 57.60 | 59.30 | 59.30 | 1.04% | 2,058 |
| May 26, 2026 | 58.90 | 58.90 | 57.10 | 58.69 | 58.69 | 2.78% | 4,188 |
| May 25, 2026 | 59.90 | 60.50 | 57.10 | 57.10 | 57.10 | -3.22% | 10,350 |
| May 22, 2026 | 58.10 | 59.96 | 58.10 | 59.00 | 59.00 | -0.34% | 4,199 |
| May 21, 2026 | 57.95 | 59.20 | 57.30 | 59.20 | 59.20 | 5.53% | 6,132 |
| May 20, 2026 | 59.97 | 59.97 | 56.10 | 56.10 | 56.10 | -3.28% | 10,528 |
| May 19, 2026 | 60.00 | 60.60 | 58.00 | 58.00 | 58.00 | -3.33% | 10,928 |
| May 18, 2026 | 60.00 | 60.30 | 59.50 | 60.00 | 60.00 | - | 20,669 |
| May 15, 2026 | 61.00 | 61.00 | 59.60 | 60.00 | 60.00 | -1.64% | 13,735 |
| May 14, 2026 | 60.14 | 61.00 | 60.11 | 61.00 | 61.00 | - | 1,776 |
| May 13, 2026 | 61.80 | 61.80 | 60.22 | 61.00 | 61.00 | -1.29% | 3,845 |
| May 12, 2026 | 61.12 | 62.00 | 60.85 | 61.80 | 61.80 | 0.98% | 2,389 |
| May 11, 2026 | 61.90 | 62.00 | 61.20 | 61.20 | 61.20 | -1.29% | 5,319 |
| May 8, 2026 | 62.75 | 62.75 | 61.62 | 62.00 | 62.00 | - | 1,299 |
| May 7, 2026 | 63.00 | 63.00 | 62.00 | 62.00 | 62.00 | -1.59% | 25,547 |
| May 6, 2026 | 60.47 | 63.00 | 60.47 | 63.00 | 63.00 | 4.18% | 21,113 |
| May 5, 2026 | 61.80 | 61.80 | 59.60 | 60.47 | 60.47 | 1.12% | 19,935 |
| May 4, 2026 | 62.16 | 62.16 | 59.80 | 59.80 | 59.80 | -0.33% | 9,122 |
| Apr 30, 2026 | 61.01 | 61.95 | 60.00 | 60.00 | 60.00 | -2.12% | 10,602 |
| Apr 29, 2026 | 61.99 | 62.00 | 61.30 | 61.30 | 61.30 | -0.33% | 5,254 |
| Apr 28, 2026 | 62.79 | 62.79 | 61.00 | 61.50 | 61.50 | -0.81% | 16,496 |
| Apr 27, 2026 | 62.00 | 63.20 | 62.00 | 62.00 | 62.00 | 1.64% | 3,706 |
| Apr 24, 2026 | 63.50 | 63.57 | 61.00 | 61.00 | 61.00 | -4.67% | 68,747 |
| Apr 23, 2026 | 63.99 | 64.00 | 63.00 | 63.99 | 63.99 | 0.77% | 3,050 |
| Apr 22, 2026 | 63.50 | 64.80 | 63.00 | 63.50 | 63.50 | 0.38% | 3,853 |
| Apr 21, 2026 | 64.00 | 64.90 | 62.00 | 63.26 | 63.26 | 0.49% | 27,508 |
| Apr 20, 2026 | 62.55 | 63.80 | 61.50 | 62.95 | 62.95 | -3.15% | 24,512 |
| Apr 17, 2026 | 63.50 | 66.00 | 61.50 | 65.00 | 65.00 | 6.19% | 45,053 |
| Apr 16, 2026 | 63.99 | 63.99 | 61.21 | 61.21 | 61.21 | -2.89% | 11,382 |
| Apr 15, 2026 | 63.00 | 64.98 | 63.00 | 63.03 | 63.03 | 0.37% | 159,181 |
| Apr 14, 2026 | 62.00 | 63.94 | 61.20 | 62.80 | 62.80 | 1.62% | 52,985 |
| Apr 13, 2026 | 61.00 | 62.00 | 58.60 | 61.80 | 61.80 | -3.44% | 25,002 |
| Apr 10, 2026 | 60.00 | 64.70 | 60.00 | 64.00 | 64.00 | 3.23% | 75,768 |
| Apr 9, 2026 | 60.00 | 62.00 | 58.00 | 62.00 | 62.00 | 4.20% | 31,809 |
| Apr 8, 2026 | 58.00 | 59.80 | 57.00 | 59.50 | 59.50 | 6.27% | 83,065 |
| Apr 7, 2026 | 53.50 | 55.99 | 53.00 | 55.99 | 55.99 | 4.65% | 320,700 |
| Apr 6, 2026 | 55.99 | 56.00 | 53.50 | 53.50 | 53.50 | -2.73% | 49,649 |
| Apr 3, 2026 | 55.47 | 55.89 | 54.75 | 55.00 | 55.00 | 0.20% | 23,395 |
| Apr 2, 2026 | 55.50 | 55.99 | 54.89 | 54.89 | 54.89 | -1.61% | 52,454 |
| Apr 1, 2026 | 56.00 | 56.40 | 55.65 | 55.79 | 55.79 | -0.02% | 56,520 |
| Mar 31, 2026 | 55.80 | 56.15 | 55.56 | 55.80 | 55.80 | -0.36% | 37,928 |
| Mar 30, 2026 | 56.39 | 56.39 | 55.30 | 56.00 | 56.00 | 0.90% | 4,285 |
| Mar 27, 2026 | 56.89 | 56.89 | 55.50 | 55.50 | 55.50 | -0.89% | 91,988 |
| Mar 26, 2026 | 56.79 | 56.79 | 56.00 | 56.00 | 56.00 | -1.39% | 64,589 |
| Mar 25, 2026 | 56.80 | 56.80 | 56.03 | 56.79 | 56.79 | 1.43% | 93,956 |
| Mar 24, 2026 | 57.00 | 57.00 | 55.72 | 55.99 | 55.99 | 1.62% | 38,118 |