Disty Technologies SA (CBSE:DYT)
Morocco · Delayed Price · Currency is MAD 339.00
-2.00 (-0.59%)
At close: Oct 9, 2026
Disty Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 340.00 | 342.10 | 335.00 | 339.00 | 339.00 | -0.59% | 974 |
| Oct 8, 2026 | 342.00 | 344.90 | 341.00 | 341.00 | 341.00 | -2.57% | 107 |
| Oct 7, 2026 | 342.00 | 350.00 | 341.00 | 350.00 | 350.00 | - | 150 |
| Oct 6, 2026 | 343.00 | 350.00 | 330.00 | 350.00 | 350.00 | 1.16% | 826 |
| Oct 5, 2026 | 355.00 | 355.00 | 346.00 | 346.00 | 346.00 | -1.84% | 329 |
| Oct 2, 2026 | 360.00 | 365.90 | 350.00 | 352.50 | 352.50 | -2.62% | 1,451 |
| Oct 1, 2026 | 359.95 | 366.50 | 359.95 | 362.00 | 362.00 | -2.16% | 848 |
| Sep 30, 2026 | 360.95 | 370.00 | 352.00 | 370.00 | 370.00 | 2.78% | 3,394 |
| Sep 29, 2026 | 360.00 | 360.00 | 353.50 | 360.00 | 360.00 | - | 2,892 |
| Sep 28, 2026 | 353.00 | 368.90 | 352.00 | 360.00 | 360.00 | 4.35% | 3,782 |
| Sep 25, 2026 | 343.10 | 350.00 | 343.05 | 345.00 | 345.00 | -0.17% | 256 |
| Sep 24, 2026 | 345.60 | 345.60 | 345.60 | 345.60 | 345.60 | -1.82% | 27 |
| Sep 23, 2026 | 345.40 | 352.00 | 345.40 | 352.00 | 352.00 | 0.03% | 149 |
| Sep 22, 2026 | 347.10 | 351.90 | 345.00 | 351.90 | 351.90 | 1.41% | 25 |
| Sep 21, 2026 | 345.00 | 347.00 | 340.00 | 347.00 | 347.00 | 0.23% | 210 |
| Sep 18, 2026 | 345.10 | 349.00 | 345.10 | 346.20 | 346.20 | 0.32% | 1,011 |
| Sep 17, 2026 | 346.00 | 346.00 | 346.00 | 345.10 | 345.10 | - | 18 |
| Sep 16, 2026 | 353.90 | 354.00 | 345.00 | 345.10 | 345.10 | -2.79% | 82 |
| Sep 15, 2026 | 356.00 | 356.00 | 355.00 | 355.00 | 355.00 | -0.13% | 379 |
| Sep 14, 2026 | 357.00 | 357.00 | 355.20 | 355.45 | 355.45 | 0.10% | 463 |
| Sep 11, 2026 | 355.05 | 356.00 | 355.05 | 355.10 | 355.10 | 0.01% | 197 |
| Sep 10, 2026 | 355.10 | 356.00 | 355.00 | 355.05 | 355.05 | - | 2,264 |
| Sep 9, 2026 | 355.10 | 358.00 | 355.05 | 355.05 | 355.05 | -0.82% | 120 |
| Sep 8, 2026 | 360.00 | 360.00 | 352.20 | 358.00 | 358.00 | - | 194 |
| Sep 7, 2026 | 358.00 | 358.00 | 355.00 | 358.00 | 358.00 | - | 1,266 |
| Sep 4, 2026 | 360.00 | 360.00 | 355.00 | 358.00 | 358.00 | 0.51% | 927 |
| Sep 3, 2026 | 360.80 | 360.80 | 355.50 | 356.20 | 356.20 | -1.33% | 440 |
| Sep 2, 2026 | 362.40 | 362.40 | 356.05 | 361.00 | 361.00 | 0.28% | 473 |
| Sep 1, 2026 | 366.00 | 366.00 | 356.05 | 360.00 | 360.00 | 1.05% | 2,051 |
| Aug 31, 2026 | 365.00 | 366.80 | 356.25 | 356.25 | 356.25 | -1.86% | 5,660 |
| Aug 28, 2026 | 365.00 | 365.00 | 360.00 | 363.00 | 363.00 | -0.55% | 461 |
| Aug 27, 2026 | 360.00 | 375.00 | 360.00 | 365.00 | 365.00 | 1.67% | 3,488 |
| Aug 24, 2026 | 358.00 | 363.00 | 356.00 | 359.00 | 359.00 | 0.28% | 1,458 |
| Aug 19, 2026 | 352.00 | 358.00 | 352.00 | 358.00 | 358.00 | - | 54 |
| Aug 18, 2026 | 357.80 | 359.00 | 351.00 | 358.00 | 358.00 | 0.85% | 547 |
| Aug 17, 2026 | 355.00 | 355.00 | 351.00 | 355.00 | 355.00 | - | 38 |
| Aug 13, 2026 | 348.50 | 357.60 | 348.50 | 355.00 | 355.00 | 1.43% | 1,042 |
| Aug 12, 2026 | 354.00 | 354.00 | 349.00 | 350.00 | 350.00 | - | 700 |
| Aug 11, 2026 | 349.00 | 350.00 | 348.50 | 350.00 | 350.00 | 0.69% | 199 |
| Aug 10, 2026 | 345.00 | 357.90 | 343.00 | 347.60 | 347.60 | 0.77% | 1,711 |
| Aug 7, 2026 | 343.00 | 360.00 | 340.00 | 344.95 | 344.95 | 1.13% | 9,528 |
| Aug 6, 2026 | 340.50 | 349.80 | 340.00 | 341.10 | 341.10 | 0.32% | 2,905 |
| Aug 5, 2026 | 336.05 | 340.00 | 336.00 | 340.00 | 340.00 | - | 229 |
| Aug 4, 2026 | 340.00 | 340.00 | 339.90 | 340.00 | 340.00 | 0.59% | 143 |
| Aug 3, 2026 | 338.05 | 340.00 | 336.00 | 338.00 | 338.00 | -0.59% | 141 |
| Jul 31, 2026 | 340.00 | 340.00 | 338.00 | 340.00 | 340.00 | - | 133 |
| Jul 29, 2026 | 339.00 | 340.00 | 338.00 | 340.00 | 340.00 | 0.89% | 181 |
| Jul 28, 2026 | 340.00 | 340.00 | 337.00 | 337.00 | 337.00 | -0.88% | 185 |
| Jul 27, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | 188 |
| Jul 24, 2026 | 340.00 | 340.00 | 337.00 | 340.00 | 340.00 | - | 36 |