Disty Technologies SA (CBSE:DYT)
Morocco · Delayed Price · Currency is MAD 400.00
0.00 (0.00%)
At close: Sep 4, 2025
Disty Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 400.00 | 404.00 | 395.00 | 400.00 | 400.00 | - | 145 |
| Sep 3, 2025 | 398.00 | 404.00 | 398.00 | 400.00 | 400.00 | 0.25% | 800 |
| Sep 2, 2025 | 403.90 | 403.90 | 392.10 | 399.00 | 399.00 | -1.21% | 448 |
| Sep 1, 2025 | 405.00 | 406.45 | 398.80 | 403.90 | 403.90 | -1.20% | 260 |
| Aug 29, 2025 | 410.00 | 410.00 | 407.00 | 408.80 | 408.80 | 0.44% | 258 |
| Aug 28, 2025 | 406.00 | 413.95 | 405.00 | 407.00 | 407.00 | 0.49% | 169 |
| Aug 27, 2025 | 410.60 | 417.95 | 405.00 | 405.00 | 405.00 | -1.34% | 5,158 |
| Aug 26, 2025 | 418.00 | 418.00 | 405.00 | 410.50 | 410.50 | -2.26% | 3,267 |
| Aug 25, 2025 | 436.80 | 438.00 | 411.10 | 420.00 | 420.00 | -3.45% | 2,575 |
| Aug 22, 2025 | 410.00 | 435.00 | 410.00 | 435.00 | 435.00 | 2.96% | 4,076 |
| Aug 19, 2025 | 411.00 | 423.00 | 402.00 | 422.50 | 422.50 | 3.05% | 2,460 |
| Aug 18, 2025 | 412.00 | 419.00 | 401.10 | 410.00 | 410.00 | -1.20% | 2,390 |
| Aug 15, 2025 | 423.50 | 430.00 | 410.00 | 415.00 | 415.00 | -1.19% | 4,071 |
| Aug 13, 2025 | 401.00 | 423.35 | 401.00 | 420.00 | 420.00 | 9.12% | 56,536 |
| Aug 12, 2025 | 349.00 | 384.90 | 340.00 | 384.90 | 384.90 | 9.99% | 17,782 |
| Aug 11, 2025 | 350.00 | 350.00 | 340.00 | 349.95 | 349.95 | -0.01% | 351 |
| Aug 8, 2025 | 355.00 | 355.00 | 345.00 | 350.00 | 350.00 | - | 869 |
| Aug 7, 2025 | 345.00 | 360.00 | 345.00 | 350.00 | 350.00 | 2.94% | 4,225 |
| Aug 6, 2025 | 339.95 | 340.00 | 333.00 | 340.00 | 340.00 | 1.49% | 4,850 |
| Aug 5, 2025 | 340.00 | 340.00 | 330.20 | 335.00 | 335.00 | -0.59% | 1,151 |
| Aug 4, 2025 | 329.70 | 337.00 | 329.00 | 337.00 | 337.00 | 2.12% | 3,080 |
| Aug 1, 2025 | 330.00 | 330.00 | 324.60 | 330.00 | 330.00 | - | 747 |
| Jul 31, 2025 | 335.00 | 335.00 | 329.00 | 330.00 | 330.00 | -0.30% | 287 |
| Jul 29, 2025 | 329.00 | 331.00 | 328.50 | 331.00 | 331.00 | - | 601 |
| Jul 28, 2025 | 330.00 | 335.85 | 328.75 | 331.00 | 331.00 | 0.73% | 947 |
| Jul 25, 2025 | 330.00 | 335.85 | 328.00 | 328.60 | 328.60 | -1.02% | 659 |
| Jul 24, 2025 | 335.90 | 335.90 | 328.25 | 332.00 | 332.00 | -1.16% | 784 |
| Jul 23, 2025 | 328.50 | 335.90 | 328.00 | 335.90 | 335.90 | 2.41% | 970 |
| Jul 22, 2025 | 328.10 | 333.80 | 327.00 | 328.00 | 328.00 | 0.28% | 291 |
| Jul 21, 2025 | 333.90 | 333.90 | 325.00 | 327.10 | 327.10 | -0.27% | 1,257 |
| Jul 18, 2025 | 335.90 | 335.90 | 327.00 | 328.00 | 328.00 | -0.30% | 653 |
| Jul 17, 2025 | 323.00 | 334.00 | 323.00 | 329.00 | 329.00 | -2.32% | 767 |
| Jul 16, 2025 | 336.80 | 336.90 | 331.00 | 336.80 | 336.80 | -0.01% | 201 |
| Jul 15, 2025 | 328.00 | 337.80 | 328.00 | 336.85 | 336.85 | -0.34% | 517 |
| Jul 14, 2025 | 340.00 | 350.00 | 338.00 | 338.00 | 338.00 | -0.59% | 462 |
| Jul 11, 2025 | 340.00 | 348.00 | 338.30 | 340.00 | 340.00 | -2.30% | 1,696 |
| Jul 10, 2025 | 346.50 | 348.00 | 340.00 | 348.00 | 348.00 | -2.03% | 894 |
| Jul 9, 2025 | 347.70 | 356.00 | 345.00 | 355.20 | 355.20 | -2.42% | 379 |
| Jul 8, 2025 | 364.95 | 364.95 | 359.00 | 364.00 | 347.50 | 1.68% | 1,001 |
| Jul 7, 2025 | 360.00 | 367.00 | 358.00 | 358.00 | 341.77 | -1.92% | 1,103 |
| Jul 4, 2025 | 360.00 | 365.00 | 360.00 | 365.00 | 348.46 | 1.39% | 9,382 |
| Jul 3, 2025 | 379.90 | 380.00 | 355.00 | 360.00 | 343.68 | -4.00% | 5,963 |
| Jul 2, 2025 | 359.00 | 386.00 | 359.00 | 375.00 | 358.00 | 6.84% | 15,432 |
| Jul 1, 2025 | 350.00 | 359.00 | 348.00 | 351.00 | 335.09 | 0.86% | 4,744 |
| Jun 30, 2025 | 334.40 | 360.00 | 334.40 | 348.00 | 332.23 | 4.22% | 4,357 |
| Jun 26, 2025 | 328.00 | 333.90 | 328.00 | 333.90 | 318.76 | 1.80% | 2,467 |
| Jun 25, 2025 | 328.00 | 328.00 | 320.00 | 328.00 | 313.13 | - | 40 |
| Jun 24, 2025 | 316.00 | 328.00 | 315.00 | 328.00 | 313.13 | 4.13% | 399 |
| Jun 23, 2025 | 311.05 | 319.00 | 310.00 | 315.00 | 300.72 | -1.47% | 181 |
| Jun 20, 2025 | 310.00 | 319.70 | 307.00 | 319.70 | 305.21 | 3.13% | 594 |