Disway S.A. (CBSE:DWY)
Morocco · Delayed Price · Currency is MAD 774.50
+3.50 (0.45%)
At close: Aug 31, 2026
Disway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 774.80 | 774.80 | 770.00 | 774.50 | 774.50 | 0.45% | 121 |
| Aug 28, 2026 | 770.00 | 771.00 | 770.00 | 771.00 | 771.00 | -0.39% | 152 |
| Aug 27, 2026 | 774.90 | 775.00 | 770.00 | 774.00 | 774.00 | 0.52% | 69 |
| Aug 24, 2026 | 760.00 | 775.00 | 760.00 | 770.00 | 770.00 | -0.26% | 23 |
| Aug 19, 2026 | 770.00 | 773.00 | 753.00 | 772.00 | 772.00 | 0.78% | 185 |
| Aug 18, 2026 | 773.90 | 773.90 | 766.00 | 766.00 | 766.00 | -0.52% | 43 |
| Aug 17, 2026 | 763.00 | 773.90 | 763.00 | 770.00 | 770.00 | -0.50% | 17 |
| Aug 13, 2026 | 774.00 | 774.00 | 760.00 | 773.90 | 773.90 | -0.01% | 126 |
| Aug 12, 2026 | 774.90 | 774.90 | 760.10 | 774.00 | 774.00 | -0.13% | 11 |
| Aug 11, 2026 | 776.00 | 776.00 | 775.00 | 775.00 | 775.00 | -0.13% | 22 |
| Aug 10, 2026 | 778.40 | 778.40 | 760.00 | 776.00 | 776.00 | 0.65% | 104 |
| Aug 7, 2026 | 778.00 | 778.00 | 771.00 | 771.00 | 771.00 | -0.90% | 17 |
| Aug 6, 2026 | 770.00 | 778.40 | 757.00 | 778.00 | 778.00 | 0.13% | 36 |
| Aug 5, 2026 | 755.00 | 777.00 | 755.00 | 777.00 | 777.00 | 0.91% | 51 |
| Aug 4, 2026 | 778.40 | 778.40 | 770.00 | 770.00 | 770.00 | -0.65% | 9 |
| Aug 3, 2026 | 753.00 | 778.00 | 746.00 | 775.00 | 775.00 | 0.65% | 55 |
| Jul 31, 2026 | 770.00 | 770.00 | 750.00 | 770.00 | 770.00 | - | 41 |
| Jul 29, 2026 | 774.00 | 774.00 | 750.00 | 770.00 | 770.00 | -0.61% | 7 |
| Jul 28, 2026 | 778.90 | 778.90 | 770.00 | 774.70 | 774.70 | -0.55% | 11 |
| Jul 27, 2026 | 776.00 | 779.00 | 776.00 | 779.00 | 779.00 | 1.17% | 28 |
| Jul 24, 2026 | 746.00 | 770.00 | 740.50 | 770.00 | 770.00 | -0.76% | 173 |
| Jul 23, 2026 | 770.00 | 775.90 | 747.00 | 775.90 | 775.90 | 0.77% | 25 |
| Jul 22, 2026 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | -0.90% | 2 |
| Jul 21, 2026 | 770.00 | 777.00 | 770.00 | 777.00 | 777.00 | 0.91% | 62 |
| Jul 20, 2026 | 741.00 | 770.00 | 736.00 | 770.00 | 770.00 | 0.13% | 38 |
| Jul 17, 2026 | 750.00 | 770.00 | 750.00 | 769.00 | 769.00 | -0.13% | 13 |
| Jul 16, 2026 | 770.00 | 770.00 | 750.00 | 770.00 | 770.00 | 0.39% | 46 |
| Jul 15, 2026 | 762.00 | 767.00 | 741.00 | 767.00 | 767.00 | 3.65% | 60 |
| Jul 14, 2026 | 762.00 | 762.00 | 740.00 | 740.00 | 740.00 | -2.50% | 46 |
| Jul 13, 2026 | 770.00 | 770.00 | 759.00 | 759.00 | 759.00 | -0.90% | 9 |
| Jul 10, 2026 | 765.00 | 765.90 | 765.00 | 765.90 | 765.90 | -0.53% | 3 |
| Jul 9, 2026 | 759.00 | 770.00 | 759.00 | 770.00 | 770.00 | 1.32% | 17 |
| Jul 8, 2026 | 774.00 | 774.00 | 760.00 | 760.00 | 760.00 | -2.44% | 43 |
| Jul 7, 2026 | 779.00 | 779.00 | 779.00 | 779.00 | 779.00 | -0.63% | 6 |
| Jul 6, 2026 | 783.90 | 783.90 | 783.90 | 783.90 | 783.90 | 2.60% | 63 |
| Jul 3, 2026 | 745.00 | 764.00 | 745.00 | 764.00 | 764.00 | 2.83% | 9 |
| Jul 2, 2026 | 763.00 | 765.00 | 743.00 | 743.00 | 743.00 | -1.85% | 89 |
| Jul 1, 2026 | 756.00 | 757.00 | 756.00 | 757.00 | 757.00 | 2.63% | 35 |
| Jun 30, 2026 | 762.90 | 762.90 | 735.00 | 737.60 | 737.60 | -3.33% | 5,055 |
| Jun 29, 2026 | 763.00 | 763.00 | 763.00 | 763.00 | 763.00 | -0.13% | 38 |
| Jun 26, 2026 | 725.00 | 764.50 | 725.00 | 764.00 | 764.00 | 0.39% | 242 |
| Jun 25, 2026 | 785.00 | 785.00 | 760.00 | 761.00 | 761.00 | -3.55% | 55 |
| Jun 24, 2026 | 799.80 | 799.80 | 781.00 | 789.00 | 789.00 | 3.14% | 149 |
| Jun 23, 2026 | 823.00 | 823.00 | 800.00 | 809.00 | 765.00 | 1.38% | 116 |
| Jun 22, 2026 | 799.90 | 860.00 | 792.00 | 798.00 | 754.60 | 0.76% | 915 |
| Jun 19, 2026 | 800.00 | 813.70 | 792.00 | 792.00 | 748.92 | -1.00% | 110 |
| Jun 18, 2026 | 810.00 | 810.00 | 800.00 | 800.00 | 756.49 | -1.48% | 58 |
| Jun 16, 2026 | 812.00 | 812.00 | 812.00 | 812.00 | 767.84 | 0.25% | 6 |
| Jun 15, 2026 | 791.90 | 810.00 | 790.00 | 810.00 | 765.95 | 2.53% | 604 |
| Jun 12, 2026 | 790.00 | 791.00 | 789.90 | 790.00 | 747.03 | - | 59 |