Disway S.A. (CBSE:DWY)
Morocco · Delayed Price · Currency is MAD 770.00
+1.00 (0.13%)
At close: Jul 20, 2026
Disway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 771.10 | 790.00 | 771.10 | 790.00 | 747.03 | - | 56 |
| Jun 10, 2026 | 777.00 | 791.00 | 771.00 | 790.00 | 747.03 | -0.25% | 40 |
| Jun 9, 2026 | 792.00 | 792.00 | 770.00 | 792.00 | 748.92 | -0.25% | 22 |
| Jun 8, 2026 | 781.00 | 794.00 | 771.00 | 794.00 | 750.82 | 1.53% | 195 |
| Jun 5, 2026 | 783.00 | 783.00 | 782.00 | 782.00 | 739.47 | -0.13% | 17 |
| Jun 4, 2026 | 771.10 | 787.00 | 771.10 | 783.00 | 740.41 | -0.51% | 50 |
| Jun 3, 2026 | 789.00 | 789.00 | 787.00 | 787.00 | 744.20 | -0.76% | 3 |
| Jun 2, 2026 | 775.10 | 793.00 | 772.00 | 793.00 | 749.87 | -0.13% | 29 |
| Jun 1, 2026 | 794.90 | 794.90 | 771.00 | 794.00 | 750.82 | -0.13% | 38 |
| May 26, 2026 | 776.00 | 795.00 | 775.00 | 795.00 | 751.76 | - | 215 |
| May 25, 2026 | 793.00 | 796.00 | 780.00 | 795.00 | 751.76 | 0.63% | 193 |
| May 22, 2026 | 773.10 | 790.00 | 773.10 | 790.00 | 747.03 | -0.88% | 36 |
| May 21, 2026 | 797.00 | 797.00 | 797.00 | 797.00 | 753.65 | 3.37% | 2 |
| May 20, 2026 | 772.90 | 793.90 | 771.00 | 771.00 | 729.07 | -3.49% | 108 |
| May 19, 2026 | 800.00 | 800.00 | 780.00 | 798.90 | 755.45 | 2.42% | 1,013 |
| May 18, 2026 | 781.00 | 781.00 | 780.00 | 780.00 | 737.58 | - | 33 |
| May 15, 2026 | 800.00 | 803.00 | 776.10 | 780.00 | 737.58 | -2.99% | 259 |
| May 14, 2026 | 808.90 | 808.90 | 780.00 | 804.00 | 760.27 | -0.73% | 57 |
| May 13, 2026 | 809.90 | 810.00 | 780.00 | 809.90 | 765.85 | 0.26% | 227 |
| May 12, 2026 | 813.50 | 813.50 | 790.00 | 807.80 | 763.87 | 0.72% | 12 |
| May 11, 2026 | 800.00 | 804.00 | 785.00 | 802.00 | 758.38 | -0.25% | 65 |
| May 8, 2026 | 804.90 | 804.90 | 800.00 | 804.00 | 760.27 | -0.12% | 38 |
| May 7, 2026 | 790.00 | 811.90 | 784.00 | 805.00 | 761.22 | 2.55% | 138 |
| May 6, 2026 | 777.50 | 799.00 | 770.00 | 785.00 | 742.31 | - | 4,044 |