Akdital S.A (CBSE:AKT)
Morocco
· Delayed Price · Currency is MAD 1,252.00
-36.00 (-2.80%)
At close: Dec 5, 2025
Akdital S.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,288.00 | 1,296.00 | 1,252.00 | 1,252.00 | 1,252.00 | -2.80% | 62,566 |
| Dec 4, 2025 | 1,286.00 | 1,300.00 | 1,286.00 | 1,288.00 | 1,288.00 | -0.16% | 7,444 |
| Dec 3, 2025 | 1,301.00 | 1,309.00 | 1,290.00 | 1,290.00 | 1,290.00 | -1.60% | 22,459 |
| Dec 2, 2025 | 1,315.00 | 1,325.00 | 1,300.00 | 1,311.00 | 1,311.00 | -0.30% | 965 |
| Dec 1, 2025 | 1,340.00 | 1,340.00 | 1,311.00 | 1,315.00 | 1,315.00 | -2.59% | 11,534 |
| Nov 28, 2025 | 1,305.00 | 1,350.00 | 1,304.00 | 1,350.00 | 1,350.00 | 2.66% | 29,925 |
| Nov 27, 2025 | 1,340.00 | 1,340.00 | 1,311.00 | 1,315.00 | 1,315.00 | 0.38% | 8,613 |
| Nov 26, 2025 | 1,299.00 | 1,325.00 | 1,291.00 | 1,310.00 | 1,310.00 | 2.34% | 15,391 |
| Nov 25, 2025 | 1,275.00 | 1,299.00 | 1,275.00 | 1,280.00 | 1,280.00 | 0.39% | 9,110 |
| Nov 24, 2025 | 1,255.00 | 1,299.00 | 1,255.00 | 1,275.00 | 1,275.00 | 2.82% | 4,696 |
| Nov 21, 2025 | 1,254.00 | 1,254.00 | 1,240.00 | 1,240.00 | 1,240.00 | -1.12% | 16,027 |
| Nov 20, 2025 | 1,260.00 | 1,295.00 | 1,254.00 | 1,254.00 | 1,254.00 | -0.48% | 9,104 |
| Nov 19, 2025 | 1,285.00 | 1,286.00 | 1,257.00 | 1,260.00 | 1,260.00 | -3.08% | 11,083 |
| Nov 17, 2025 | 1,350.00 | 1,350.00 | 1,300.00 | 1,300.00 | 1,300.00 | -2.26% | 5,860 |
| Nov 14, 2025 | 1,335.00 | 1,364.00 | 1,330.00 | 1,330.00 | 1,330.00 | -0.75% | 1,579 |
| Nov 13, 2025 | 1,335.00 | 1,359.00 | 1,335.00 | 1,340.00 | 1,340.00 | 0.75% | 686 |
| Nov 12, 2025 | 1,316.00 | 1,360.00 | 1,315.00 | 1,330.00 | 1,330.00 | 0.76% | 9,312 |
| Nov 11, 2025 | 1,360.00 | 1,360.00 | 1,320.00 | 1,320.00 | 1,320.00 | -2.94% | 15,036 |
| Nov 10, 2025 | 1,367.00 | 1,370.00 | 1,348.00 | 1,360.00 | 1,360.00 | -2.16% | 9,539 |
| Nov 7, 2025 | 1,415.00 | 1,427.00 | 1,390.00 | 1,390.00 | 1,390.00 | -1.49% | 8,282 |
| Nov 5, 2025 | 1,449.00 | 1,453.00 | 1,411.00 | 1,411.00 | 1,411.00 | -2.62% | 7,045 |
| Nov 4, 2025 | 1,473.00 | 1,473.00 | 1,449.00 | 1,449.00 | 1,449.00 | -0.75% | 9,760 |
| Nov 3, 2025 | 1,484.00 | 1,484.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1.39% | 5,328 |
| Oct 31, 2025 | 1,465.00 | 1,479.00 | 1,440.00 | 1,440.00 | 1,440.00 | -1.71% | 25,070 |
| Oct 30, 2025 | 1,480.00 | 1,480.00 | 1,449.00 | 1,465.00 | 1,465.00 | 1.17% | 21,892 |
| Oct 29, 2025 | 1,420.00 | 1,449.00 | 1,420.00 | 1,448.00 | 1,448.00 | 4.02% | 40,278 |
| Oct 28, 2025 | 1,399.00 | 1,430.00 | 1,392.00 | 1,392.00 | 1,392.00 | 0.14% | 19,796 |
| Oct 27, 2025 | 1,389.00 | 1,396.00 | 1,375.00 | 1,390.00 | 1,390.00 | 1.46% | 5,222 |
| Oct 24, 2025 | 1,360.00 | 1,380.00 | 1,358.00 | 1,370.00 | 1,370.00 | 0.74% | 11,806 |
| Oct 23, 2025 | 1,370.00 | 1,370.00 | 1,350.00 | 1,360.00 | 1,360.00 | -0.44% | 11,022 |
| Oct 22, 2025 | 1,378.00 | 1,384.00 | 1,365.00 | 1,366.00 | 1,366.00 | 0.81% | 26,768 |
| Oct 21, 2025 | 1,318.00 | 1,359.00 | 1,311.00 | 1,355.00 | 1,355.00 | 4.55% | 16,664 |
| Oct 20, 2025 | 1,254.00 | 1,308.00 | 1,254.00 | 1,296.00 | 1,296.00 | 4.94% | 24,750 |
| Oct 17, 2025 | 1,235.00 | 1,247.00 | 1,230.00 | 1,235.00 | 1,235.00 | 0.90% | 20,114 |
| Oct 16, 2025 | 1,220.00 | 1,272.00 | 1,220.00 | 1,224.00 | 1,224.00 | 0.33% | 31,070 |
| Oct 15, 2025 | 1,200.00 | 1,225.00 | 1,159.00 | 1,220.00 | 1,220.00 | - | 85,279 |
| Oct 14, 2025 | 1,285.00 | 1,285.00 | 1,220.00 | 1,220.00 | 1,220.00 | -5.43% | 53,928 |
| Oct 13, 2025 | 1,300.00 | 1,320.00 | 1,290.00 | 1,290.00 | 1,290.00 | 0.39% | 35,867 |
| Oct 10, 2025 | 1,300.00 | 1,305.00 | 1,282.00 | 1,285.00 | 1,285.00 | -1.15% | 23,605 |
| Oct 9, 2025 | 1,330.00 | 1,330.00 | 1,300.00 | 1,300.00 | 1,300.00 | -1.89% | 6,187 |
| Oct 8, 2025 | 1,350.00 | 1,350.00 | 1,322.00 | 1,325.00 | 1,325.00 | -1.27% | 24,124 |
| Oct 7, 2025 | 1,360.00 | 1,360.00 | 1,341.00 | 1,342.00 | 1,342.00 | 0.22% | 23,977 |
| Oct 6, 2025 | 1,380.00 | 1,380.00 | 1,315.00 | 1,339.00 | 1,339.00 | -2.48% | 51,901 |
| Oct 3, 2025 | 1,356.00 | 1,400.00 | 1,356.00 | 1,373.00 | 1,373.00 | 3.23% | 63,277 |
| Oct 2, 2025 | 1,220.00 | 1,330.00 | 1,212.00 | 1,330.00 | 1,330.00 | 0.83% | 126,094 |
| Oct 1, 2025 | 1,375.00 | 1,400.00 | 1,301.00 | 1,319.00 | 1,319.00 | -4.90% | 35,847 |
| Sep 30, 2025 | 1,395.00 | 1,406.00 | 1,320.00 | 1,387.00 | 1,387.00 | -1.35% | 44,254 |
| Sep 29, 2025 | 1,470.00 | 1,475.00 | 1,406.00 | 1,406.00 | 1,406.00 | -5.00% | 42,323 |
| Sep 26, 2025 | 1,501.00 | 1,515.00 | 1,470.00 | 1,480.00 | 1,480.00 | -0.54% | 40,987 |
| Sep 25, 2025 | 1,491.00 | 1,529.00 | 1,488.00 | 1,488.00 | 1,488.00 | -0.33% | 10,190 |
| Sep 24, 2025 | 1,539.00 | 1,539.00 | 1,492.00 | 1,493.00 | 1,493.00 | -1.58% | 11,834 |
| Sep 23, 2025 | 1,540.00 | 1,540.00 | 1,511.00 | 1,517.00 | 1,517.00 | -1.49% | 9,994 |
| Sep 22, 2025 | 1,540.00 | 1,540.00 | 1,528.00 | 1,540.00 | 1,540.00 | - | 10,005 |
| Sep 19, 2025 | 1,540.00 | 1,540.00 | 1,525.00 | 1,540.00 | 1,540.00 | 0.65% | 16,719 |
| Sep 18, 2025 | 1,535.00 | 1,535.00 | 1,512.00 | 1,530.00 | 1,530.00 | 2.00% | 15,254 |
| Sep 17, 2025 | 1,505.00 | 1,540.00 | 1,500.00 | 1,500.00 | 1,500.00 | -0.20% | 2,640 |
| Sep 16, 2025 | 1,525.00 | 1,545.00 | 1,503.00 | 1,503.00 | 1,503.00 | -1.12% | 5,683 |
| Sep 15, 2025 | 1,550.00 | 1,550.00 | 1,520.00 | 1,520.00 | 1,520.00 | -1.94% | 4,487 |
| Sep 12, 2025 | 1,549.00 | 1,575.00 | 1,542.00 | 1,550.00 | 1,550.00 | 1.31% | 15,133 |
| Sep 11, 2025 | 1,560.00 | 1,560.00 | 1,530.00 | 1,530.00 | 1,530.00 | -0.65% | 7,981 |
| Sep 10, 2025 | 1,521.00 | 1,560.00 | 1,521.00 | 1,540.00 | 1,540.00 | 1.52% | 1,396 |
| Sep 9, 2025 | 1,575.00 | 1,575.00 | 1,515.00 | 1,517.00 | 1,517.00 | -2.82% | 19,712 |
| Sep 8, 2025 | 1,575.00 | 1,580.00 | 1,550.00 | 1,561.00 | 1,561.00 | -1.20% | 13,606 |
| Sep 4, 2025 | 1,575.00 | 1,590.00 | 1,575.00 | 1,580.00 | 1,580.00 | - | 6,023 |
| Sep 3, 2025 | 1,570.00 | 1,590.00 | 1,570.00 | 1,580.00 | 1,580.00 | 0.57% | 24,966 |
| Sep 2, 2025 | 1,561.00 | 1,585.00 | 1,551.00 | 1,571.00 | 1,571.00 | 0.71% | 8,472 |
| Sep 1, 2025 | 1,589.00 | 1,589.00 | 1,550.00 | 1,560.00 | 1,560.00 | -0.70% | 9,068 |
| Aug 29, 2025 | 1,594.00 | 1,594.00 | 1,571.00 | 1,571.00 | 1,571.00 | 0.26% | 4,809 |
| Aug 28, 2025 | 1,590.00 | 1,596.00 | 1,567.00 | 1,567.00 | 1,567.00 | -1.45% | 12,101 |
| Aug 27, 2025 | 1,600.00 | 1,600.00 | 1,555.00 | 1,590.00 | 1,590.00 | -0.63% | 4,149 |
| Aug 26, 2025 | 1,588.00 | 1,623.00 | 1,586.00 | 1,600.00 | 1,600.00 | 2.89% | 45,839 |
| Aug 25, 2025 | 1,545.00 | 1,555.00 | 1,537.00 | 1,555.00 | 1,555.00 | 1.11% | 2,392 |
| Aug 22, 2025 | 1,525.00 | 1,544.00 | 1,523.00 | 1,538.00 | 1,538.00 | 0.65% | 4,744 |
| Aug 19, 2025 | 1,550.00 | 1,555.00 | 1,520.00 | 1,528.00 | 1,528.00 | -1.36% | 3,156 |
| Aug 18, 2025 | 1,553.00 | 1,565.00 | 1,549.00 | 1,549.00 | 1,549.00 | -0.64% | 5,129 |
| Aug 15, 2025 | 1,560.00 | 1,570.00 | 1,559.00 | 1,559.00 | 1,559.00 | -0.06% | 1,296 |
| Aug 13, 2025 | 1,565.00 | 1,570.00 | 1,560.00 | 1,560.00 | 1,560.00 | -0.13% | 4,809 |
| Aug 12, 2025 | 1,561.00 | 1,570.00 | 1,560.00 | 1,562.00 | 1,562.00 | -0.19% | 1,462 |
| Aug 11, 2025 | 1,565.00 | 1,580.00 | 1,563.00 | 1,565.00 | 1,565.00 | -0.06% | 3,648 |
| Aug 8, 2025 | 1,575.00 | 1,580.00 | 1,560.00 | 1,566.00 | 1,566.00 | -0.51% | 18,559 |
| Aug 7, 2025 | 1,574.00 | 1,588.00 | 1,555.00 | 1,574.00 | 1,574.00 | 1.22% | 2,156 |
| Aug 6, 2025 | 1,568.00 | 1,577.00 | 1,555.00 | 1,555.00 | 1,555.00 | -0.83% | 15,162 |
| Aug 5, 2025 | 1,560.00 | 1,578.00 | 1,560.00 | 1,568.00 | 1,568.00 | - | 19,120 |
| Aug 4, 2025 | 1,555.00 | 1,569.00 | 1,550.00 | 1,568.00 | 1,568.00 | - | 6,039 |
| Aug 1, 2025 | 1,570.00 | 1,576.00 | 1,568.00 | 1,568.00 | 1,568.00 | -0.63% | 13,062 |
| Jul 31, 2025 | 1,541.00 | 1,599.00 | 1,541.00 | 1,578.00 | 1,578.00 | 2.80% | 20,352 |
| Jul 29, 2025 | 1,511.00 | 1,538.00 | 1,511.00 | 1,535.00 | 1,535.00 | 2.81% | 27,219 |
| Jul 28, 2025 | 1,485.00 | 1,493.00 | 1,480.00 | 1,493.00 | 1,493.00 | 0.20% | 13,060 |
| Jul 25, 2025 | 1,483.00 | 1,495.00 | 1,471.00 | 1,490.00 | 1,490.00 | 1.36% | 14,199 |
| Jul 24, 2025 | 1,480.00 | 1,480.00 | 1,467.00 | 1,470.00 | 1,470.00 | -0.14% | 1,399 |
| Jul 23, 2025 | 1,488.00 | 1,488.00 | 1,466.00 | 1,472.00 | 1,462.00 | -1.01% | 3,376 |
| Jul 22, 2025 | 1,483.00 | 1,487.00 | 1,472.00 | 1,487.00 | 1,476.90 | 1.16% | 8,451 |
| Jul 21, 2025 | 1,458.00 | 1,471.00 | 1,450.00 | 1,470.00 | 1,460.01 | 0.82% | 17,454 |
| Jul 18, 2025 | 1,446.00 | 1,464.00 | 1,446.00 | 1,458.00 | 1,448.10 | 0.21% | 1,088 |
| Jul 17, 2025 | 1,446.00 | 1,460.00 | 1,445.00 | 1,455.00 | 1,445.12 | 0.07% | 13,988 |
| Jul 16, 2025 | 1,450.00 | 1,458.00 | 1,445.00 | 1,454.00 | 1,444.12 | -0.27% | 10,336 |
| Jul 15, 2025 | 1,465.00 | 1,465.00 | 1,451.00 | 1,458.00 | 1,448.10 | -0.48% | 5,892 |
| Jul 14, 2025 | 1,452.00 | 1,465.00 | 1,452.00 | 1,465.00 | 1,455.05 | 0.76% | 4,890 |
| Jul 11, 2025 | 1,452.00 | 1,469.00 | 1,452.00 | 1,454.00 | 1,444.12 | - | 10,116 |
| Jul 10, 2025 | 1,470.00 | 1,480.00 | 1,452.00 | 1,454.00 | 1,444.12 | -0.75% | 22,799 |