Disty Technologies SA (CBSE:DYT)
Morocco · Delayed Price · Currency is MAD 317.70
+11.70 (3.82%)
At close: Mar 17, 2026
Disty Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 316.90 | 317.70 | 315.00 | 317.70 | 317.70 | 3.82% | 316 |
| Mar 16, 2026 | 308.00 | 315.00 | 306.00 | 306.00 | 306.00 | -0.65% | 311 |
| Mar 13, 2026 | 316.50 | 316.50 | 308.00 | 308.00 | 308.00 | 0.33% | 4,000 |
| Mar 12, 2026 | 309.00 | 309.00 | 302.00 | 307.00 | 307.00 | 1.66% | 61 |
| Mar 11, 2026 | 323.00 | 323.00 | 302.00 | 302.00 | 302.00 | - | 360 |
| Mar 10, 2026 | 319.85 | 319.85 | 302.00 | 302.00 | 302.00 | -0.02% | 675 |
| Mar 9, 2026 | 305.05 | 310.00 | 302.00 | 302.05 | 302.05 | 0.02% | 107 |
| Mar 6, 2026 | 315.10 | 324.55 | 302.00 | 302.00 | 302.00 | -5.12% | 712 |
| Mar 5, 2026 | 318.30 | 318.30 | 318.00 | 318.30 | 318.30 | -0.06% | 58 |
| Mar 4, 2026 | 300.00 | 318.50 | 300.00 | 318.50 | 318.50 | 6.17% | 232 |
| Mar 3, 2026 | 314.00 | 314.00 | 285.00 | 300.00 | 300.00 | -0.66% | 565 |
| Mar 2, 2026 | 301.20 | 318.80 | 301.00 | 302.00 | 302.00 | -6.79% | 812 |
| Feb 27, 2026 | 325.00 | 325.00 | 324.00 | 324.00 | 324.00 | -0.92% | 20 |
| Feb 26, 2026 | 326.00 | 327.00 | 325.95 | 327.00 | 327.00 | 1.55% | 70 |
| Feb 25, 2026 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 0.63% | 23 |
| Feb 24, 2026 | 322.00 | 322.10 | 320.00 | 320.00 | 320.00 | - | 362 |
| Feb 23, 2026 | 323.00 | 323.00 | 320.00 | 320.00 | 320.00 | -0.62% | 325 |
| Feb 20, 2026 | 325.00 | 327.00 | 320.00 | 322.00 | 322.00 | -0.92% | 638 |
| Feb 19, 2026 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | 9 |
| Feb 18, 2026 | 324.00 | 326.00 | 321.40 | 325.00 | 325.00 | 0.31% | 116 |
| Feb 17, 2026 | 326.95 | 327.00 | 324.00 | 324.00 | 324.00 | -0.90% | 207 |
| Feb 16, 2026 | 316.00 | 327.95 | 316.00 | 326.95 | 326.95 | -0.32% | 269 |
| Feb 13, 2026 | 330.00 | 330.00 | 318.30 | 328.00 | 328.00 | -0.27% | 616 |
| Feb 12, 2026 | 330.00 | 333.80 | 320.00 | 328.90 | 328.90 | 1.20% | 213 |
| Feb 11, 2026 | 330.00 | 330.00 | 320.00 | 325.00 | 325.00 | -1.52% | 622 |
| Feb 10, 2026 | 334.00 | 334.00 | 325.00 | 330.00 | 330.00 | - | 169 |
| Feb 9, 2026 | 324.00 | 330.00 | 324.00 | 330.00 | 330.00 | 1.85% | 834 |
| Feb 6, 2026 | 322.00 | 326.95 | 318.00 | 324.00 | 324.00 | 0.61% | 660 |
| Feb 5, 2026 | 322.60 | 330.00 | 322.00 | 322.05 | 322.05 | -2.26% | 2,652 |
| Feb 4, 2026 | 326.50 | 330.00 | 326.50 | 329.50 | 329.50 | -0.74% | 203 |
| Feb 3, 2026 | 333.00 | 333.00 | 323.00 | 331.95 | 331.95 | 1.51% | 101 |
| Feb 2, 2026 | 334.00 | 334.00 | 327.00 | 327.00 | 327.00 | -0.30% | 77 |
| Jan 30, 2026 | 334.00 | 334.00 | 326.00 | 328.00 | 328.00 | -0.61% | 79 |
| Jan 29, 2026 | 328.00 | 330.00 | 327.00 | 330.00 | 330.00 | -1.79% | 252 |
| Jan 28, 2026 | 328.00 | 336.00 | 326.00 | 336.00 | 336.00 | 2.44% | 464 |
| Jan 27, 2026 | 328.00 | 328.00 | 325.00 | 328.00 | 328.00 | - | 267 |
| Jan 26, 2026 | 330.00 | 330.00 | 326.00 | 328.00 | 328.00 | 0.15% | 519 |
| Jan 23, 2026 | 337.90 | 337.90 | 326.90 | 327.50 | 327.50 | -0.76% | 103 |
| Jan 22, 2026 | 339.60 | 339.60 | 330.00 | 330.00 | 330.00 | -0.30% | 1,025 |
| Jan 21, 2026 | 331.10 | 331.10 | 331.00 | 331.00 | 331.00 | -2.22% | 68 |
| Jan 20, 2026 | 339.90 | 339.90 | 333.00 | 338.50 | 338.50 | 0.45% | 878 |
| Jan 19, 2026 | 338.00 | 339.00 | 335.00 | 337.00 | 337.00 | - | 183 |
| Jan 16, 2026 | 344.00 | 344.00 | 335.00 | 337.00 | 337.00 | -0.88% | 972 |
| Jan 15, 2026 | 345.00 | 345.00 | 338.00 | 340.00 | 340.00 | 0.29% | 79 |
| Jan 13, 2026 | 346.00 | 346.00 | 339.00 | 339.00 | 339.00 | -2.02% | 95 |
| Jan 12, 2026 | 339.00 | 347.00 | 339.00 | 346.00 | 346.00 | 0.29% | 201 |
| Jan 9, 2026 | 345.00 | 347.95 | 342.00 | 345.00 | 345.00 | -0.85% | 86 |
| Jan 8, 2026 | 342.00 | 350.00 | 342.00 | 347.95 | 347.95 | 1.41% | 51 |
| Jan 7, 2026 | 345.00 | 349.00 | 343.10 | 343.10 | 343.10 | -0.41% | 826 |
| Jan 6, 2026 | 344.00 | 344.50 | 340.00 | 344.50 | 344.50 | 0.15% | 265 |