Disway S.A. (CBSE:DWY)
Morocco · Delayed Price · Currency is MAD 780.00
0.00 (0.00%)
At close: May 18, 2026
Disway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 800.00 | 803.00 | 776.10 | 780.00 | 780.00 | -2.99% | 259 |
| May 14, 2026 | 808.90 | 808.90 | 780.00 | 804.00 | 804.00 | -0.73% | 57 |
| May 13, 2026 | 809.90 | 810.00 | 780.00 | 809.90 | 809.90 | 0.26% | 227 |
| May 12, 2026 | 813.50 | 813.50 | 790.00 | 807.80 | 807.80 | 0.72% | 12 |
| May 11, 2026 | 800.00 | 804.00 | 785.00 | 802.00 | 802.00 | -0.25% | 65 |
| May 8, 2026 | 804.90 | 804.90 | 800.00 | 804.00 | 804.00 | -0.12% | 38 |
| May 7, 2026 | 790.00 | 811.90 | 784.00 | 805.00 | 805.00 | 2.55% | 138 |
| May 6, 2026 | 777.50 | 799.00 | 770.00 | 785.00 | 785.00 | - | 4,044 |
| May 5, 2026 | 800.00 | 800.00 | 775.10 | 785.00 | 785.00 | -1.88% | 167 |
| May 4, 2026 | 813.70 | 813.70 | 800.00 | 800.00 | 800.00 | -0.36% | 78 |
| Apr 30, 2026 | 793.90 | 839.00 | 774.00 | 802.90 | 802.90 | 3.73% | 545 |
| Apr 29, 2026 | 800.00 | 800.00 | 770.00 | 774.00 | 774.00 | -0.64% | 101 |
| Apr 28, 2026 | 805.90 | 805.90 | 779.00 | 779.00 | 779.00 | 1.30% | 294 |
| Apr 27, 2026 | 773.00 | 810.00 | 769.00 | 769.00 | 769.00 | - | 587 |
| Apr 24, 2026 | 778.70 | 780.00 | 769.00 | 769.00 | 769.00 | -1.25% | 471 |
| Apr 23, 2026 | 787.80 | 787.80 | 768.10 | 778.70 | 778.70 | -1.31% | 250 |
| Apr 22, 2026 | 771.00 | 789.00 | 765.00 | 789.00 | 789.00 | 2.33% | 143 |
| Apr 21, 2026 | 769.00 | 775.00 | 767.10 | 771.00 | 771.00 | 0.14% | 142 |
| Apr 20, 2026 | 784.00 | 784.00 | 760.00 | 769.90 | 769.90 | -1.80% | 333 |
| Apr 17, 2026 | 790.00 | 790.00 | 760.00 | 784.00 | 784.00 | 4.53% | 812 |
| Apr 16, 2026 | 759.00 | 794.90 | 750.00 | 750.00 | 750.00 | -1.06% | 2,551 |
| Apr 15, 2026 | 789.00 | 795.00 | 758.00 | 758.00 | 758.00 | -2.70% | 2,124 |
| Apr 14, 2026 | 789.00 | 790.00 | 779.00 | 779.00 | 779.00 | 0.26% | 85 |
| Apr 13, 2026 | 778.00 | 778.00 | 770.00 | 777.00 | 777.00 | -0.26% | 63 |
| Apr 10, 2026 | 819.00 | 819.00 | 778.00 | 779.00 | 779.00 | 4.56% | 1,493 |
| Apr 9, 2026 | 769.90 | 769.90 | 745.00 | 745.00 | 745.00 | -2.86% | 271 |
| Apr 8, 2026 | 762.00 | 775.00 | 745.10 | 766.90 | 766.90 | 2.12% | 851 |
| Apr 7, 2026 | 756.00 | 759.80 | 750.10 | 751.00 | 751.00 | -0.49% | 86 |
| Apr 6, 2026 | 761.60 | 761.60 | 747.10 | 754.70 | 754.70 | 1.29% | 78 |
| Apr 3, 2026 | 745.20 | 760.00 | 745.10 | 745.10 | 745.10 | -0.39% | 143 |
| Apr 2, 2026 | 758.00 | 759.00 | 745.10 | 748.00 | 748.00 | -0.90% | 2,820 |
| Apr 1, 2026 | 756.90 | 756.90 | 741.00 | 754.80 | 754.80 | 1.86% | 35 |
| Mar 31, 2026 | 751.00 | 751.00 | 740.00 | 741.00 | 741.00 | -1.33% | 274 |
| Mar 30, 2026 | 779.00 | 779.00 | 740.00 | 751.00 | 751.00 | 3.59% | 65 |
| Mar 27, 2026 | 760.00 | 760.00 | 725.00 | 725.00 | 725.00 | -4.61% | 3,163 |
| Mar 26, 2026 | 788.00 | 788.00 | 760.00 | 760.00 | 760.00 | -2.44% | 302 |
| Mar 25, 2026 | 767.00 | 797.00 | 755.00 | 779.00 | 779.00 | 1.83% | 245 |
| Mar 24, 2026 | 776.90 | 776.90 | 760.00 | 765.00 | 765.00 | - | 228 |
| Mar 19, 2026 | 776.00 | 776.00 | 751.00 | 765.00 | 765.00 | -1.42% | 231 |
| Mar 18, 2026 | 755.00 | 778.00 | 755.00 | 776.00 | 776.00 | 2.80% | 221 |
| Mar 17, 2026 | 752.00 | 754.90 | 752.00 | 754.90 | 754.90 | 0.27% | 59 |
| Mar 16, 2026 | 762.00 | 762.30 | 744.00 | 752.90 | 752.90 | 1.20% | 370 |
| Mar 13, 2026 | 800.00 | 820.00 | 744.00 | 744.00 | 744.00 | -9.82% | 5,567 |
| Mar 12, 2026 | 800.00 | 830.00 | 800.00 | 825.00 | 825.00 | 1.73% | 322 |
| Mar 11, 2026 | 814.00 | 814.00 | 809.00 | 811.00 | 811.00 | 6.63% | 68 |
| Mar 10, 2026 | 822.00 | 868.90 | 760.60 | 760.60 | 760.60 | -9.99% | 703 |
| Mar 9, 2026 | 820.00 | 845.00 | 815.00 | 845.00 | 845.00 | 0.12% | 98 |
| Mar 6, 2026 | 845.00 | 845.00 | 825.00 | 844.00 | 844.00 | -0.12% | 128 |
| Mar 5, 2026 | 840.00 | 845.00 | 830.00 | 845.00 | 845.00 | 0.12% | 102 |
| Mar 4, 2026 | 790.00 | 849.00 | 790.00 | 844.00 | 844.00 | -2.98% | 303 |