Disty Technologies SA (CBSE:DYT)
Morocco · Delayed Price · Currency is MAD 369.00
+3.40 (0.93%)
At close: Jun 22, 2026
Disty Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 367.00 | 369.00 | 365.75 | 369.00 | 369.00 | 0.93% | 199 |
| Jun 19, 2026 | 372.80 | 372.80 | 365.50 | 365.60 | 365.60 | -0.16% | 77 |
| Jun 18, 2026 | 370.00 | 371.00 | 366.20 | 366.20 | 366.20 | -1.03% | 274 |
| Jun 16, 2026 | 375.00 | 375.00 | 370.00 | 370.00 | 370.00 | -1.33% | 232 |
| Jun 15, 2026 | 360.00 | 379.95 | 360.00 | 375.00 | 375.00 | 4.75% | 3,465 |
| Jun 12, 2026 | 354.00 | 358.00 | 349.00 | 358.00 | 358.00 | 1.13% | 388 |
| Jun 11, 2026 | 350.00 | 354.00 | 350.00 | 354.00 | 354.00 | 0.71% | 326 |
| Jun 10, 2026 | 356.00 | 356.00 | 350.20 | 351.50 | 351.50 | -0.99% | 282 |
| Jun 9, 2026 | 357.00 | 357.00 | 354.10 | 355.00 | 355.00 | 1.40% | 264 |
| Jun 8, 2026 | 357.00 | 357.00 | 350.10 | 350.10 | 350.10 | -1.66% | 180 |
| Jun 5, 2026 | 358.00 | 358.00 | 356.00 | 356.00 | 356.00 | -0.56% | 128 |
| Jun 4, 2026 | 356.65 | 358.00 | 356.00 | 358.00 | 358.00 | -0.14% | 74 |
| Jun 3, 2026 | 358.00 | 358.50 | 356.10 | 358.50 | 358.50 | -0.14% | 149 |
| Jun 2, 2026 | 360.00 | 360.00 | 359.00 | 359.00 | 359.00 | -0.28% | 321 |
| Jun 1, 2026 | 360.00 | 360.00 | 358.00 | 360.00 | 360.00 | - | 170 |
| May 26, 2026 | 357.00 | 360.00 | 356.10 | 360.00 | 360.00 | -2.44% | 239 |
| May 25, 2026 | 357.20 | 369.00 | 354.00 | 369.00 | 369.00 | 2.50% | 305 |
| May 22, 2026 | 360.00 | 360.00 | 359.00 | 360.00 | 360.00 | - | 403 |
| May 21, 2026 | 360.00 | 367.00 | 357.00 | 360.00 | 360.00 | 0.84% | 188 |
| May 20, 2026 | 360.00 | 360.00 | 354.00 | 357.00 | 357.00 | 0.56% | 336 |
| May 19, 2026 | 360.00 | 362.00 | 355.00 | 355.00 | 355.00 | -1.36% | 304 |
| May 18, 2026 | 343.00 | 359.90 | 335.00 | 359.90 | 359.90 | 1.01% | 4,199 |
| May 15, 2026 | 361.50 | 361.50 | 356.00 | 356.30 | 356.30 | -1.30% | 213 |
| May 14, 2026 | 367.70 | 367.70 | 360.00 | 361.00 | 361.00 | 0.25% | 164 |
| May 13, 2026 | 368.50 | 368.50 | 360.00 | 360.10 | 360.10 | -1.88% | 920 |
| May 12, 2026 | 371.80 | 371.80 | 365.00 | 367.00 | 367.00 | -0.03% | 227 |
| May 11, 2026 | 369.00 | 372.90 | 365.00 | 367.10 | 367.10 | -0.78% | 495 |
| May 8, 2026 | 370.00 | 370.00 | 367.00 | 370.00 | 370.00 | - | 933 |
| May 7, 2026 | 369.10 | 370.00 | 366.00 | 370.00 | 370.00 | 0.41% | 1,723 |
| May 6, 2026 | 366.00 | 369.95 | 362.50 | 368.50 | 368.50 | 0.96% | 989 |
| May 5, 2026 | 366.00 | 366.00 | 361.00 | 365.00 | 365.00 | 1.39% | 2,021 |
| May 4, 2026 | 362.90 | 370.00 | 360.00 | 360.00 | 360.00 | 2.56% | 2,277 |
| Apr 30, 2026 | 357.00 | 359.00 | 351.00 | 351.00 | 351.00 | -1.40% | 465 |
| Apr 29, 2026 | 360.00 | 360.00 | 355.00 | 356.00 | 356.00 | -1.11% | 258 |
| Apr 28, 2026 | 360.00 | 360.00 | 350.00 | 360.00 | 360.00 | - | 347 |
| Apr 27, 2026 | 364.00 | 364.00 | 355.50 | 360.00 | 360.00 | - | 203 |
| Apr 24, 2026 | 364.00 | 365.00 | 360.00 | 360.00 | 360.00 | -1.09% | 8,536 |
| Apr 23, 2026 | 365.00 | 365.90 | 356.00 | 363.95 | 363.95 | -0.29% | 246 |
| Apr 22, 2026 | 363.75 | 365.00 | 359.10 | 365.00 | 365.00 | 1.39% | 1,386 |
| Apr 21, 2026 | 370.00 | 370.00 | 348.00 | 360.00 | 360.00 | -2.44% | 3,340 |
| Apr 20, 2026 | 365.20 | 375.00 | 361.00 | 369.00 | 369.00 | -1.86% | 435 |
| Apr 17, 2026 | 347.00 | 381.00 | 347.00 | 376.00 | 376.00 | 8.36% | 10,527 |
| Apr 16, 2026 | 348.00 | 349.00 | 343.20 | 347.00 | 347.00 | 1.17% | 1,884 |
| Apr 15, 2026 | 338.00 | 349.00 | 338.00 | 343.00 | 343.00 | 2.42% | 4,654 |
| Apr 14, 2026 | 335.00 | 335.00 | 331.00 | 334.90 | 334.90 | -0.03% | 422 |
| Apr 13, 2026 | 334.00 | 337.90 | 327.00 | 335.00 | 335.00 | - | 1,241 |
| Apr 10, 2026 | 338.00 | 338.00 | 332.00 | 335.00 | 335.00 | - | 240 |
| Apr 9, 2026 | 331.05 | 338.00 | 330.00 | 335.00 | 335.00 | -1.18% | 485 |
| Apr 8, 2026 | 338.00 | 340.00 | 335.00 | 339.00 | 339.00 | 3.51% | 4,110 |
| Apr 7, 2026 | 330.00 | 337.90 | 327.50 | 327.50 | 327.50 | -3.11% | 596 |