Disty Technologies SA (CBSE:DYT)
Morocco · Delayed Price · Currency is MAD 370.00
-5.00 (-1.33%)
At close: Nov 13, 2025
Disty Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 366.00 | 375.00 | 364.05 | 370.00 | 370.00 | -1.33% | 1,382 |
| Nov 12, 2025 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 1.63% | 6 |
| Nov 11, 2025 | 372.00 | 373.00 | 369.00 | 369.00 | 369.00 | -1.34% | 414 |
| Nov 10, 2025 | 386.00 | 386.00 | 374.00 | 374.00 | 374.00 | -0.27% | 38 |
| Nov 7, 2025 | 370.05 | 386.00 | 370.05 | 375.00 | 375.00 | -0.53% | 82 |
| Nov 5, 2025 | 378.00 | 378.90 | 370.00 | 377.00 | 377.00 | -0.26% | 2,135 |
| Nov 4, 2025 | 376.05 | 381.00 | 376.05 | 378.00 | 378.00 | -0.53% | 785 |
| Nov 3, 2025 | 381.10 | 387.00 | 379.00 | 380.00 | 380.00 | 0.26% | 560 |
| Oct 31, 2025 | 387.00 | 387.00 | 378.00 | 379.00 | 379.00 | -0.52% | 1,580 |
| Oct 30, 2025 | 389.80 | 389.80 | 380.00 | 381.00 | 381.00 | 0.26% | 305 |
| Oct 29, 2025 | 389.95 | 389.95 | 378.50 | 380.00 | 380.00 | - | 572 |
| Oct 28, 2025 | 390.00 | 390.00 | 380.00 | 380.00 | 380.00 | -0.55% | 712 |
| Oct 27, 2025 | 382.00 | 390.00 | 382.00 | 382.10 | 382.10 | -1.01% | 555 |
| Oct 24, 2025 | 390.00 | 390.00 | 386.00 | 386.00 | 386.00 | -2.03% | 193 |
| Oct 23, 2025 | 395.00 | 395.00 | 390.00 | 394.00 | 394.00 | -0.25% | 139 |
| Oct 22, 2025 | 392.10 | 397.00 | 390.00 | 395.00 | 395.00 | -0.50% | 2,336 |
| Oct 21, 2025 | 390.00 | 399.00 | 390.00 | 397.00 | 397.00 | 1.79% | 1,943 |
| Oct 20, 2025 | 398.90 | 398.90 | 390.00 | 390.00 | 390.00 | -0.64% | 597 |
| Oct 17, 2025 | 392.95 | 393.00 | 382.00 | 392.50 | 392.50 | 0.64% | 26 |
| Oct 16, 2025 | 370.00 | 395.00 | 370.00 | 390.00 | 390.00 | 2.93% | 4,621 |
| Oct 15, 2025 | 383.20 | 383.20 | 364.00 | 378.90 | 378.90 | -1.58% | 326 |
| Oct 14, 2025 | 395.00 | 398.00 | 385.00 | 385.00 | 385.00 | -1.28% | 359 |
| Oct 13, 2025 | 398.00 | 401.95 | 390.00 | 390.00 | 390.00 | -2.50% | 326 |
| Oct 10, 2025 | 391.00 | 400.00 | 390.05 | 400.00 | 400.00 | 0.25% | 1,314 |
| Oct 9, 2025 | 395.00 | 399.00 | 392.00 | 399.00 | 399.00 | -0.25% | 208 |
| Oct 8, 2025 | 404.00 | 404.00 | 400.00 | 400.00 | 400.00 | -1.23% | 1,100 |
| Oct 7, 2025 | 409.60 | 409.60 | 400.00 | 405.00 | 405.00 | -1.12% | 1,150 |
| Oct 6, 2025 | 394.00 | 409.80 | 394.00 | 409.60 | 409.60 | 3.70% | 4,560 |
| Oct 3, 2025 | 392.00 | 403.00 | 392.00 | 395.00 | 395.00 | 0.77% | 67 |
| Oct 2, 2025 | 372.05 | 392.00 | 351.00 | 392.00 | 392.00 | 1.82% | 1,765 |
| Oct 1, 2025 | 383.20 | 385.00 | 372.00 | 385.00 | 385.00 | -3.75% | 2,804 |
| Sep 30, 2025 | 393.00 | 411.00 | 370.00 | 400.00 | 400.00 | -1.23% | 16,131 |
| Sep 29, 2025 | 419.00 | 419.00 | 405.00 | 405.00 | 405.00 | -3.44% | 6,017 |
| Sep 26, 2025 | 422.00 | 422.00 | 410.00 | 419.45 | 419.45 | 2.30% | 3,629 |
| Sep 25, 2025 | 417.80 | 422.00 | 410.00 | 410.00 | 410.00 | -2.03% | 4,236 |
| Sep 24, 2025 | 411.00 | 418.50 | 410.00 | 418.50 | 418.50 | 0.24% | 1,869 |
| Sep 23, 2025 | 407.00 | 418.90 | 407.00 | 417.50 | 417.50 | 2.58% | 9,409 |
| Sep 22, 2025 | 407.00 | 407.00 | 406.00 | 407.00 | 407.00 | - | 170 |
| Sep 19, 2025 | 394.10 | 408.00 | 393.00 | 407.00 | 407.00 | 0.74% | 1,692 |
| Sep 18, 2025 | 400.00 | 404.00 | 390.00 | 404.00 | 404.00 | 1.00% | 4,365 |
| Sep 17, 2025 | 399.00 | 400.00 | 399.00 | 400.00 | 400.00 | 0.38% | 591 |
| Sep 16, 2025 | 400.00 | 403.00 | 398.50 | 398.50 | 398.50 | -0.87% | 1,275 |
| Sep 15, 2025 | 403.00 | 405.00 | 401.70 | 402.00 | 402.00 | -0.30% | 767 |
| Sep 12, 2025 | 408.00 | 408.00 | 403.10 | 403.20 | 403.20 | -1.15% | 1,818 |
| Sep 11, 2025 | 401.00 | 407.90 | 401.00 | 407.90 | 407.90 | 0.74% | 701 |
| Sep 10, 2025 | 408.00 | 408.00 | 393.00 | 404.90 | 404.90 | 3.82% | 2,973 |
| Sep 9, 2025 | 402.00 | 402.00 | 390.00 | 390.00 | 390.00 | -2.01% | 869 |
| Sep 8, 2025 | 402.00 | 404.00 | 398.00 | 398.00 | 398.00 | -0.50% | 360 |
| 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 |