delta holding S.A. (CBSE:DHO)
Morocco · Delayed Price · Currency is MAD 53.00
-2.00 (-3.64%)
At close: Jul 20, 2026
delta holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 55.00 | 56.50 | 53.00 | 53.00 | 53.00 | -3.64% | 44,790 |
| Jul 17, 2026 | 55.61 | 57.00 | 55.00 | 55.00 | 55.00 | -3.51% | 7,936 |
| Jul 16, 2026 | 57.29 | 57.29 | 56.00 | 57.00 | 57.00 | -0.51% | 2,876 |
| Jul 15, 2026 | 57.38 | 57.38 | 56.50 | 57.29 | 57.29 | 2.30% | 1,174 |
| Jul 14, 2026 | 56.10 | 57.50 | 55.80 | 56.00 | 56.00 | -2.35% | 5,477 |
| Jul 13, 2026 | 56.00 | 57.95 | 56.00 | 57.35 | 57.35 | 2.41% | 3,465 |
| Jul 10, 2026 | 57.26 | 59.00 | 57.26 | 58.00 | 56.00 | - | 11,184 |
| Jul 9, 2026 | 58.70 | 59.00 | 57.60 | 58.00 | 56.00 | -1.19% | 13,566 |
| Jul 8, 2026 | 59.88 | 59.88 | 58.70 | 58.70 | 56.68 | -0.51% | 1,019 |
| Jul 7, 2026 | 59.00 | 60.00 | 59.00 | 59.00 | 56.97 | -0.17% | 2,831 |
| Jul 6, 2026 | 60.29 | 60.55 | 59.00 | 59.10 | 57.06 | 0.17% | 3,865 |
| Jul 3, 2026 | 60.00 | 60.01 | 58.11 | 59.00 | 56.97 | -1.68% | 1,745 |
| Jul 2, 2026 | 58.50 | 60.01 | 58.50 | 60.01 | 57.94 | -0.32% | 903 |
| Jul 1, 2026 | 60.49 | 60.49 | 58.30 | 60.20 | 58.12 | -0.17% | 962 |
| Jun 30, 2026 | 60.00 | 60.30 | 59.00 | 60.30 | 58.22 | 2.20% | 3,635 |
| Jun 29, 2026 | 59.94 | 60.00 | 59.00 | 59.00 | 56.97 | - | 2,800 |
| Jun 26, 2026 | 58.51 | 59.00 | 58.10 | 59.00 | 56.97 | - | 49,299 |
| Jun 25, 2026 | 59.20 | 60.00 | 58.50 | 59.00 | 56.97 | -3.28% | 1,511 |
| Jun 24, 2026 | 58.85 | 61.00 | 58.00 | 61.00 | 58.90 | 0.16% | 7,682 |
| Jun 23, 2026 | 58.70 | 60.90 | 58.70 | 60.90 | 58.80 | - | 6,666 |
| Jun 22, 2026 | 59.00 | 60.90 | 58.50 | 60.90 | 58.80 | -0.16% | 4,450 |
| Jun 19, 2026 | 61.00 | 61.00 | 59.20 | 61.00 | 58.90 | - | 16,660 |
| Jun 18, 2026 | 59.55 | 61.00 | 59.00 | 61.00 | 58.90 | 2.43% | 6,623 |
| Jun 16, 2026 | 61.00 | 61.50 | 59.00 | 59.55 | 57.50 | -3.17% | 3,553 |
| Jun 15, 2026 | 58.50 | 62.00 | 57.50 | 61.50 | 59.38 | 6.25% | 14,581 |
| Jun 12, 2026 | 55.50 | 58.00 | 55.00 | 57.88 | 55.88 | 8.98% | 18,700 |
| Jun 11, 2026 | 56.45 | 57.60 | 53.11 | 53.11 | 51.28 | -6.82% | 39,600 |
| Jun 10, 2026 | 57.90 | 57.90 | 56.51 | 57.00 | 55.03 | -1.45% | 2,054 |
| Jun 9, 2026 | 57.99 | 57.99 | 57.00 | 57.84 | 55.85 | 1.47% | 1,608 |
| Jun 8, 2026 | 58.50 | 58.50 | 57.00 | 57.00 | 55.03 | -2.56% | 9,692 |
| Jun 5, 2026 | 58.85 | 58.85 | 57.02 | 58.50 | 56.48 | 0.86% | 450 |
| Jun 4, 2026 | 58.00 | 58.83 | 57.00 | 58.00 | 56.00 | 1.40% | 4,296 |
| Jun 3, 2026 | 58.00 | 59.00 | 57.00 | 57.20 | 55.23 | 0.53% | 1,325 |
| Jun 2, 2026 | 59.15 | 59.15 | 56.90 | 56.90 | 54.94 | -4.05% | 5,404 |
| Jun 1, 2026 | 60.00 | 60.00 | 57.60 | 59.30 | 57.26 | 1.04% | 2,058 |
| May 26, 2026 | 58.90 | 58.90 | 57.10 | 58.69 | 56.67 | 2.78% | 4,188 |
| May 25, 2026 | 59.90 | 60.50 | 57.10 | 57.10 | 55.13 | -3.22% | 10,350 |
| May 22, 2026 | 58.10 | 59.96 | 58.10 | 59.00 | 56.97 | -0.34% | 4,199 |
| May 21, 2026 | 57.95 | 59.20 | 57.30 | 59.20 | 57.16 | 5.53% | 6,132 |
| May 20, 2026 | 59.97 | 59.97 | 56.10 | 56.10 | 54.17 | -3.28% | 10,528 |
| May 19, 2026 | 60.00 | 60.60 | 58.00 | 58.00 | 56.00 | -3.33% | 10,928 |
| May 18, 2026 | 60.00 | 60.30 | 59.50 | 60.00 | 57.93 | - | 20,669 |
| May 15, 2026 | 61.00 | 61.00 | 59.60 | 60.00 | 57.93 | -1.64% | 13,735 |
| May 14, 2026 | 60.14 | 61.00 | 60.11 | 61.00 | 58.90 | - | 1,776 |
| May 13, 2026 | 61.80 | 61.80 | 60.22 | 61.00 | 58.90 | -1.29% | 3,845 |
| May 12, 2026 | 61.12 | 62.00 | 60.85 | 61.80 | 59.67 | 0.98% | 2,389 |
| May 11, 2026 | 61.90 | 62.00 | 61.20 | 61.20 | 59.09 | -1.29% | 5,319 |
| May 8, 2026 | 62.75 | 62.75 | 61.62 | 62.00 | 59.86 | - | 1,299 |
| May 7, 2026 | 63.00 | 63.00 | 62.00 | 62.00 | 59.86 | -1.59% | 25,547 |
| May 6, 2026 | 60.47 | 63.00 | 60.47 | 63.00 | 60.83 | 4.18% | 21,113 |