Disway S.A. (CBSE:DWY)
Morocco · Delayed Price · Currency is MAD 737.00
+3.90 (0.53%)
At close: Sep 18, 2026
Disway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 750.00 | 750.00 | 730.00 | 737.00 | 737.00 | 0.53% | 273 |
| Sep 17, 2026 | 740.00 | 750.80 | 740.00 | 733.10 | 733.10 | - | 36 |
| Sep 16, 2026 | 735.00 | 740.00 | 730.00 | 733.10 | 733.10 | -0.93% | 75 |
| Sep 15, 2026 | 752.00 | 752.00 | 725.10 | 740.00 | 740.00 | -1.60% | 205 |
| Sep 14, 2026 | 753.00 | 753.00 | 750.00 | 752.00 | 752.00 | 0.13% | 33 |
| Sep 11, 2026 | 751.00 | 751.00 | 740.00 | 751.00 | 751.00 | 0.01% | 42 |
| Sep 10, 2026 | 753.00 | 753.00 | 750.90 | 750.90 | 750.90 | -0.28% | 18 |
| Sep 9, 2026 | 755.00 | 755.00 | 753.00 | 753.00 | 753.00 | 3.21% | 55 |
| Sep 8, 2026 | 729.90 | 730.00 | 720.00 | 729.60 | 729.60 | 2.04% | 579 |
| Sep 7, 2026 | 760.00 | 760.00 | 715.00 | 715.00 | 715.00 | 2.00% | 655 |
| Sep 4, 2026 | 774.00 | 774.00 | 701.00 | 701.00 | 701.00 | -8.37% | 1,205 |
| Sep 3, 2026 | 774.00 | 774.00 | 765.00 | 765.00 | 765.00 | - | 4 |
| Sep 2, 2026 | 770.00 | 770.00 | 765.00 | 765.00 | 765.00 | -1.16% | 190 |
| Sep 1, 2026 | 774.00 | 774.00 | 770.00 | 774.00 | 774.00 | -0.06% | 95 |
| 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 |