Disway S.A. (CBSE:DWY)
Morocco · Delayed Price · Currency is MAD 776.00
+21.10 (2.80%)
At close: Mar 18, 2026
Disway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 755.00 | 778.00 | 755.00 | 776.00 | 776.00 | 2.80% | 221 |
| Mar 17, 2026 | 752.00 | 754.90 | 752.00 | 754.90 | 754.90 | 0.27% | 59 |
| Mar 16, 2026 | 762.00 | 762.30 | 744.00 | 752.90 | 752.90 | 1.20% | 370 |
| Mar 13, 2026 | 800.00 | 820.00 | 744.00 | 744.00 | 744.00 | -9.82% | 5,567 |
| Mar 12, 2026 | 800.00 | 830.00 | 800.00 | 825.00 | 825.00 | 1.73% | 322 |
| Mar 11, 2026 | 814.00 | 814.00 | 809.00 | 811.00 | 811.00 | 6.63% | 68 |
| Mar 10, 2026 | 822.00 | 868.90 | 760.60 | 760.60 | 760.60 | -9.99% | 703 |
| Mar 9, 2026 | 820.00 | 845.00 | 815.00 | 845.00 | 845.00 | 0.12% | 98 |
| Mar 6, 2026 | 845.00 | 845.00 | 825.00 | 844.00 | 844.00 | -0.12% | 128 |
| Mar 5, 2026 | 840.00 | 845.00 | 830.00 | 845.00 | 845.00 | 0.12% | 102 |
| Mar 4, 2026 | 790.00 | 849.00 | 790.00 | 844.00 | 844.00 | -2.98% | 303 |
| Mar 3, 2026 | 877.00 | 877.00 | 836.00 | 869.90 | 869.90 | -1.15% | 218 |
| Mar 2, 2026 | 837.10 | 880.00 | 830.00 | 880.00 | 880.00 | - | 97 |
| Feb 27, 2026 | 878.00 | 880.00 | 878.00 | 880.00 | 880.00 | 0.11% | 33 |
| Feb 26, 2026 | 842.00 | 879.00 | 842.00 | 879.00 | 879.00 | 4.02% | 110 |
| Feb 25, 2026 | 862.00 | 862.00 | 845.00 | 845.00 | 845.00 | -4.30% | 295 |
| Feb 23, 2026 | 860.20 | 883.00 | 860.20 | 883.00 | 883.00 | 2.66% | 19 |
| Feb 20, 2026 | 880.00 | 880.00 | 860.10 | 860.10 | 860.10 | -2.26% | 278 |
| Feb 19, 2026 | 858.20 | 880.00 | 858.20 | 880.00 | 880.00 | - | 73 |
| Feb 18, 2026 | 887.00 | 887.00 | 865.00 | 880.00 | 880.00 | -0.56% | 37 |
| Feb 17, 2026 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | 0.57% | 10 |
| Feb 16, 2026 | 887.00 | 887.00 | 880.00 | 880.00 | 880.00 | -0.56% | 19 |
| Feb 13, 2026 | 885.00 | 887.00 | 885.00 | 885.00 | 885.00 | 0.11% | 85 |
| Feb 12, 2026 | 885.00 | 885.00 | 866.00 | 884.00 | 884.00 | 0.45% | 73 |
| Feb 11, 2026 | 881.90 | 885.00 | 880.00 | 880.00 | 880.00 | 5.26% | 112 |
| Feb 10, 2026 | 840.00 | 883.90 | 836.00 | 836.00 | 836.00 | -5.43% | 144 |
| Feb 9, 2026 | 884.00 | 884.00 | 880.00 | 884.00 | 884.00 | 0.45% | 825 |
| Feb 6, 2026 | 880.00 | 880.00 | 878.00 | 880.00 | 880.00 | -0.56% | 39 |
| Feb 5, 2026 | 879.00 | 885.00 | 879.00 | 885.00 | 885.00 | 0.68% | 126 |
| Feb 4, 2026 | 879.00 | 879.00 | 879.00 | 879.00 | 879.00 | -0.11% | 4 |
| Jan 30, 2026 | 888.00 | 888.00 | 880.00 | 880.00 | 880.00 | -1.01% | 7 |
| Jan 28, 2026 | 889.00 | 889.00 | 889.00 | 889.00 | 889.00 | 0.34% | 1 |
| Jan 27, 2026 | 833.00 | 888.00 | 833.00 | 886.00 | 886.00 | -0.21% | 274 |
| Jan 26, 2026 | 829.20 | 888.00 | 829.20 | 887.90 | 887.90 | 0.10% | 17 |
| Jan 23, 2026 | 826.30 | 887.00 | 826.30 | 887.00 | 887.00 | -0.22% | 37 |
| Jan 22, 2026 | 852.00 | 889.00 | 852.00 | 889.00 | 889.00 | -0.34% | 5 |
| Jan 21, 2026 | 892.00 | 892.00 | 892.00 | 892.00 | 892.00 | 0.22% | 5 |
| Jan 20, 2026 | 888.00 | 895.00 | 820.00 | 890.00 | 890.00 | 2.18% | 549 |
| Jan 19, 2026 | 897.00 | 897.00 | 852.00 | 871.00 | 871.00 | -3.22% | 20 |
| Jan 13, 2026 | 880.00 | 900.00 | 820.00 | 900.00 | 900.00 | 0.56% | 126 |
| Jan 12, 2026 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | - | 318 |
| Jan 9, 2026 | 894.00 | 895.00 | 890.00 | 895.00 | 895.00 | 0.22% | 903 |
| Jan 8, 2026 | 880.70 | 895.00 | 880.00 | 893.00 | 893.00 | -0.66% | 99 |
| Jan 7, 2026 | 880.00 | 900.00 | 880.00 | 898.90 | 898.90 | -0.12% | 59 |
| Jan 6, 2026 | 902.80 | 902.80 | 900.00 | 900.00 | 900.00 | -0.44% | 161 |
| Jan 5, 2026 | 885.00 | 904.00 | 880.00 | 904.00 | 904.00 | 2.73% | 97 |
| Jan 2, 2026 | 891.00 | 891.00 | 880.00 | 880.00 | 880.00 | - | 52 |
| Dec 31, 2025 | 866.10 | 880.00 | 866.10 | 880.00 | 880.00 | -1.23% | 810 |
| Dec 30, 2025 | 872.50 | 891.00 | 864.00 | 891.00 | 891.00 | -0.02% | 95 |
| Dec 29, 2025 | 870.20 | 896.00 | 865.00 | 891.20 | 891.20 | 0.70% | 19 |