Disway S.A. (CBSE:DWY)
Morocco · Delayed Price · Currency is MAD 876.90
-0.10 (-0.01%)
At close: Sep 4, 2025
Disway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 878.00 | 890.00 | 852.00 | 890.00 | 890.00 | 1.49% | 715 |
| Sep 4, 2025 | 878.00 | 878.00 | 876.90 | 876.90 | 876.90 | -0.01% | 6 |
| Sep 3, 2025 | 877.00 | 877.00 | 877.00 | 877.00 | 877.00 | -0.34% | 4 |
| Sep 2, 2025 | 864.00 | 884.00 | 860.00 | 880.00 | 880.00 | 1.15% | 124 |
| Sep 1, 2025 | 886.90 | 886.90 | 864.10 | 870.00 | 870.00 | - | 27 |
| Aug 29, 2025 | 865.20 | 884.90 | 865.20 | 870.00 | 870.00 | -1.92% | 102 |
| Aug 28, 2025 | 864.00 | 889.00 | 864.00 | 887.00 | 887.00 | - | 17,274 |
| Aug 27, 2025 | 889.40 | 889.40 | 862.50 | 887.00 | 887.00 | 2.78% | 107 |
| Aug 26, 2025 | 862.20 | 889.90 | 862.20 | 863.00 | 863.00 | -3.03% | 82 |
| Aug 25, 2025 | 895.00 | 895.00 | 850.00 | 890.00 | 890.00 | -1.00% | 90 |
| Aug 22, 2025 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 0.45% | 27 |
| Aug 19, 2025 | 914.00 | 914.90 | 875.00 | 895.00 | 895.00 | -1.21% | 241 |
| Aug 18, 2025 | 895.00 | 906.00 | 880.00 | 906.00 | 906.00 | -0.98% | 74 |
| Aug 15, 2025 | 920.00 | 924.00 | 895.00 | 915.00 | 915.00 | 0.23% | 1,624 |
| Aug 13, 2025 | 855.00 | 929.40 | 855.00 | 912.90 | 912.90 | 8.04% | 7,119 |
| Aug 12, 2025 | 797.00 | 845.00 | 797.00 | 845.00 | 845.00 | 4.32% | 2,822 |
| Aug 11, 2025 | 812.00 | 812.00 | 797.00 | 810.00 | 810.00 | -0.37% | 5,029 |
| Aug 8, 2025 | 811.60 | 813.00 | 800.00 | 813.00 | 813.00 | 1.63% | 1,011 |
| Aug 7, 2025 | 776.00 | 812.00 | 776.00 | 800.00 | 800.00 | 3.29% | 4,866 |
| Aug 6, 2025 | 773.70 | 774.80 | 773.00 | 774.50 | 774.50 | 0.09% | 636 |
| Aug 5, 2025 | 764.50 | 775.00 | 764.00 | 773.80 | 773.80 | 1.23% | 753 |
| Aug 4, 2025 | 750.00 | 765.00 | 750.00 | 764.40 | 764.40 | 0.98% | 450 |
| Aug 1, 2025 | 735.00 | 759.90 | 726.00 | 757.00 | 757.00 | 3.70% | 928 |
| Jul 31, 2025 | 732.90 | 733.00 | 730.00 | 730.00 | 730.00 | -0.41% | 193 |
| Jul 29, 2025 | 725.00 | 733.00 | 723.00 | 733.00 | 733.00 | 1.24% | 112 |
| Jul 28, 2025 | 725.00 | 735.00 | 723.50 | 724.00 | 724.00 | -0.14% | 636 |
| Jul 25, 2025 | 724.90 | 725.00 | 722.80 | 725.00 | 725.00 | - | 1,453 |
| Jul 24, 2025 | 723.80 | 738.00 | 723.80 | 725.00 | 725.00 | 0.17% | 734 |
| Jul 23, 2025 | 723.00 | 723.80 | 723.00 | 723.80 | 723.80 | 0.18% | 44 |
| Jul 22, 2025 | 723.50 | 723.50 | 722.50 | 722.50 | 722.50 | -0.07% | 32 |
| Jul 21, 2025 | 740.00 | 740.00 | 723.00 | 723.00 | 723.00 | -1.23% | 315 |
| Jul 18, 2025 | 722.00 | 732.00 | 722.00 | 732.00 | 732.00 | 1.39% | 619 |
| Jul 17, 2025 | 730.00 | 730.00 | 722.00 | 722.00 | 722.00 | - | 155 |
| Jul 16, 2025 | 733.00 | 733.00 | 722.00 | 722.00 | 722.00 | -1.38% | 1,055 |
| Jul 15, 2025 | 740.00 | 740.00 | 732.10 | 732.10 | 732.10 | -1.07% | 205 |
| Jul 14, 2025 | 741.00 | 762.00 | 738.00 | 740.00 | 740.00 | -2.54% | 223 |
| Jul 11, 2025 | 759.90 | 759.90 | 735.00 | 759.30 | 759.30 | 3.57% | 231 |
| Jul 10, 2025 | 765.00 | 765.00 | 733.10 | 733.10 | 733.10 | 0.01% | 73 |
| Jul 9, 2025 | 738.00 | 775.00 | 733.00 | 733.00 | 733.00 | -0.95% | 516 |
| Jul 8, 2025 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 0.48% | 5 |
| Jul 7, 2025 | 746.90 | 746.90 | 736.50 | 736.50 | 736.50 | -1.41% | 64 |
| Jul 4, 2025 | 736.00 | 748.00 | 736.00 | 747.00 | 747.00 | -0.13% | 193 |
| Jul 3, 2025 | 757.70 | 757.70 | 738.00 | 748.00 | 748.00 | -1.58% | 238 |
| Jul 2, 2025 | 754.00 | 760.00 | 750.00 | 760.00 | 760.00 | 0.26% | 5,826 |
| Jul 1, 2025 | 770.00 | 770.00 | 750.00 | 758.00 | 758.00 | -1.30% | 119 |
| Jun 30, 2025 | 681.00 | 787.00 | 681.00 | 768.00 | 768.00 | -3.34% | 79 |
| Jun 26, 2025 | 789.00 | 794.50 | 785.00 | 794.50 | 754.50 | 0.08% | 1,426 |
| Jun 25, 2025 | 785.00 | 794.40 | 785.00 | 793.90 | 753.93 | -0.26% | 351 |
| Jun 24, 2025 | 784.10 | 796.50 | 784.10 | 796.00 | 755.92 | 0.13% | 118 |
| Jun 23, 2025 | 798.00 | 798.00 | 795.00 | 795.00 | 754.98 | - | 111 |