Disway S.A. (CBSE:DWY)
Morocco · Delayed Price · Currency is MAD 915.00
-4.00 (-0.44%)
At close: Nov 7, 2025
Disway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 880.00 | 917.90 | 880.00 | 915.00 | 915.00 | -0.44% | 109 |
| Nov 5, 2025 | 919.90 | 919.90 | 890.00 | 919.00 | 919.00 | 3.26% | 103 |
| Nov 4, 2025 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | -4.09% | 209 |
| Nov 3, 2025 | 925.00 | 930.00 | 860.00 | 928.00 | 928.00 | 0.65% | 486 |
| Oct 31, 2025 | 901.00 | 923.00 | 891.00 | 922.00 | 922.00 | 1.88% | 133 |
| Oct 30, 2025 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | -1.95% | 261 |
| Oct 29, 2025 | 900.00 | 926.90 | 900.00 | 923.00 | 923.00 | 0.33% | 209 |
| Oct 28, 2025 | 927.00 | 927.00 | 904.00 | 920.00 | 920.00 | -0.54% | 109 |
| Oct 27, 2025 | 915.00 | 925.00 | 915.00 | 925.00 | 925.00 | 2.66% | 55 |
| Oct 24, 2025 | 922.00 | 929.00 | 901.00 | 901.00 | 901.00 | -2.28% | 1,225 |
| Oct 23, 2025 | 936.00 | 936.00 | 922.00 | 922.00 | 922.00 | - | 17 |
| Oct 22, 2025 | 937.00 | 937.00 | 913.00 | 922.00 | 922.00 | -1.90% | 370 |
| Oct 21, 2025 | 936.00 | 940.00 | 936.00 | 939.90 | 939.90 | 0.31% | 1,138 |
| Oct 20, 2025 | 938.00 | 938.00 | 937.00 | 937.00 | 937.00 | 2.63% | 388 |
| Oct 16, 2025 | 913.00 | 913.00 | 913.00 | 913.00 | 913.00 | 1.33% | 11 |
| Oct 15, 2025 | 928.00 | 928.00 | 901.00 | 901.00 | 901.00 | -3.53% | 111 |
| Oct 14, 2025 | 904.00 | 938.00 | 850.00 | 934.00 | 934.00 | -1.05% | 166 |
| Oct 9, 2025 | 911.00 | 944.90 | 911.00 | 943.90 | 943.90 | -0.63% | 27 |
| Oct 8, 2025 | 949.50 | 949.90 | 929.00 | 949.90 | 949.90 | 1.05% | 7 |
| Oct 6, 2025 | 949.90 | 950.00 | 940.00 | 940.00 | 940.00 | -1.05% | 17,805 |
| Oct 3, 2025 | 938.80 | 950.00 | 911.00 | 950.00 | 950.00 | 1.28% | 10,075 |
| Oct 2, 2025 | 871.00 | 938.00 | 871.00 | 938.00 | 938.00 | -1.54% | 335 |
| Oct 1, 2025 | 925.00 | 952.70 | 925.00 | 952.70 | 952.70 | -0.03% | 57 |
| Sep 30, 2025 | 950.00 | 960.00 | 926.00 | 953.00 | 953.00 | -3.63% | 259 |
| Sep 29, 2025 | 995.90 | 995.90 | 951.00 | 988.90 | 988.90 | -1.11% | 220 |
| Sep 26, 2025 | 1,001.00 | 1,038.00 | 995.00 | 1,000.00 | 1,000.00 | 3.84% | 17,792 |
| Sep 25, 2025 | 935.00 | 963.00 | 935.00 | 963.00 | 963.00 | -0.52% | 37 |
| Sep 24, 2025 | 930.00 | 968.00 | 930.00 | 968.00 | 968.00 | 1.89% | 393 |
| Sep 23, 2025 | 944.00 | 967.00 | 944.00 | 950.00 | 950.00 | -1.76% | 76 |
| Sep 22, 2025 | 900.00 | 968.90 | 900.00 | 967.00 | 967.00 | 2.33% | 16,297 |
| Sep 19, 2025 | 921.00 | 946.00 | 900.00 | 945.00 | 945.00 | -0.32% | 1,410 |
| Sep 18, 2025 | 949.00 | 949.00 | 920.00 | 948.00 | 948.00 | - | 168 |
| Sep 17, 2025 | 921.10 | 949.00 | 921.10 | 948.00 | 948.00 | - | 94 |
| Sep 16, 2025 | 940.00 | 970.00 | 925.00 | 948.00 | 948.00 | 0.11% | 84 |
| Sep 15, 2025 | 942.00 | 975.00 | 940.00 | 947.00 | 947.00 | 1.28% | 1,828 |
| Sep 12, 2025 | 934.00 | 935.00 | 905.10 | 935.00 | 935.00 | - | 7,125 |
| Sep 11, 2025 | 890.00 | 945.00 | 885.00 | 935.00 | 935.00 | 5.17% | 17,172 |
| Sep 10, 2025 | 890.00 | 890.00 | 857.00 | 889.00 | 889.00 | 0.11% | 196 |
| Sep 9, 2025 | 894.00 | 894.00 | 856.00 | 888.00 | 888.00 | -0.22% | 36 |
| 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 |