delta holding S.A. (CBSE:DHO)
Morocco · Delayed Price · Currency is MAD 55.82
+0.32 (0.58%)
At close: Aug 31, 2026
delta holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 56.28 | 56.28 | 55.01 | 55.82 | 55.82 | 0.58% | 8,542 |
| Aug 28, 2026 | 55.50 | 55.99 | 55.00 | 55.50 | 55.50 | - | 16,047 |
| Aug 27, 2026 | 55.60 | 56.00 | 54.30 | 55.50 | 55.50 | 0.02% | 29,571 |
| Aug 24, 2026 | 56.00 | 57.29 | 55.31 | 55.49 | 55.49 | -0.91% | 70,538 |
| Aug 19, 2026 | 56.00 | 56.49 | 55.00 | 56.00 | 56.00 | 0.18% | 16,716 |
| Aug 18, 2026 | 57.01 | 57.01 | 55.25 | 55.90 | 55.90 | -1.93% | 21,887 |
| Aug 17, 2026 | 57.54 | 58.00 | 56.90 | 57.00 | 57.00 | -1.72% | 99,972 |
| Aug 13, 2026 | 58.00 | 58.59 | 57.54 | 58.00 | 58.00 | - | 6,723 |
| Aug 12, 2026 | 58.39 | 58.39 | 57.30 | 58.00 | 58.00 | 0.35% | 22,385 |
| Aug 11, 2026 | 58.00 | 59.35 | 57.50 | 57.80 | 57.80 | -1.20% | 2,448 |
| Aug 10, 2026 | 59.86 | 59.86 | 58.50 | 58.50 | 58.50 | -0.85% | 11,660 |
| Aug 7, 2026 | 57.00 | 59.00 | 56.10 | 59.00 | 59.00 | 3.51% | 15,102 |
| Aug 6, 2026 | 55.50 | 57.90 | 55.15 | 57.00 | 57.00 | 3.64% | 5,447 |
| Aug 5, 2026 | 54.01 | 55.00 | 54.00 | 55.00 | 55.00 | 1.66% | 4,921 |
| Aug 4, 2026 | 54.35 | 55.40 | 54.10 | 54.10 | 54.10 | -0.46% | 2,344 |
| Aug 3, 2026 | 54.01 | 54.40 | 53.80 | 54.35 | 54.35 | 0.65% | 1,710 |
| Jul 31, 2026 | 53.71 | 54.00 | 53.71 | 54.00 | 54.00 | -0.44% | 1,719 |
| Jul 29, 2026 | 54.00 | 54.45 | 53.71 | 54.24 | 54.24 | -0.44% | 960 |
| Jul 28, 2026 | 53.41 | 54.50 | 53.40 | 54.48 | 54.48 | 2.04% | 1,055 |
| Jul 27, 2026 | 54.90 | 54.90 | 53.39 | 53.39 | 53.39 | 0.74% | 1,897 |
| Jul 24, 2026 | 55.00 | 55.59 | 53.00 | 53.00 | 53.00 | -2.73% | 21,496 |
| Jul 23, 2026 | 54.12 | 54.99 | 54.12 | 54.49 | 54.49 | 0.61% | 29,223 |
| Jul 22, 2026 | 54.00 | 54.95 | 53.90 | 54.16 | 54.16 | 0.39% | 2,415 |
| Jul 21, 2026 | 54.99 | 55.38 | 53.10 | 53.95 | 53.95 | 1.79% | 50,631 |
| 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 |