Akdital S.A (CBSE:AKT)
Morocco
· Delayed Price · Currency is MAD 1,009.00
-56.00 (-5.26%)
At close: Mar 9, 2026
Akdital S.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,001.00 | 1,035.00 | 1,000.00 | 1,009.00 | 1,009.00 | -5.26% | 29,680 |
| Mar 6, 2026 | 1,114.00 | 1,138.00 | 1,065.00 | 1,065.00 | 1,065.00 | -2.29% | 37,323 |
| Mar 5, 2026 | 1,035.00 | 1,090.00 | 1,021.00 | 1,090.00 | 1,090.00 | 9.00% | 37,006 |
| Mar 4, 2026 | 982.00 | 1,045.00 | 982.00 | 1,000.00 | 1,000.00 | 2.04% | 39,376 |
| Mar 3, 2026 | 1,029.00 | 1,029.00 | 975.00 | 980.00 | 980.00 | -6.67% | 46,508 |
| Mar 2, 2026 | 1,051.00 | 1,099.00 | 1,045.00 | 1,050.00 | 1,050.00 | -7.49% | 22,256 |
| Feb 27, 2026 | 1,175.00 | 1,175.00 | 1,135.00 | 1,135.00 | 1,135.00 | -2.99% | 13,489 |
| Feb 26, 2026 | 1,173.00 | 1,173.00 | 1,165.00 | 1,170.00 | 1,170.00 | 0.34% | 5,685 |
| Feb 25, 2026 | 1,174.00 | 1,175.00 | 1,160.00 | 1,166.00 | 1,166.00 | - | 4,925 |
| Feb 24, 2026 | 1,155.00 | 1,175.00 | 1,150.00 | 1,166.00 | 1,166.00 | 2.01% | 23,630 |
| Feb 23, 2026 | 1,150.00 | 1,151.00 | 1,132.00 | 1,143.00 | 1,143.00 | -0.70% | 8,908 |
| Feb 20, 2026 | 1,136.00 | 1,151.00 | 1,131.00 | 1,151.00 | 1,151.00 | 1.32% | 34,368 |
| Feb 19, 2026 | 1,131.00 | 1,136.00 | 1,128.00 | 1,136.00 | 1,136.00 | 0.09% | 13,143 |
| Feb 18, 2026 | 1,137.00 | 1,138.00 | 1,121.00 | 1,135.00 | 1,135.00 | 0.80% | 1,549 |
| Feb 17, 2026 | 1,117.00 | 1,140.00 | 1,117.00 | 1,126.00 | 1,126.00 | -1.92% | 9,244 |
| Feb 16, 2026 | 1,120.00 | 1,148.00 | 1,112.00 | 1,148.00 | 1,148.00 | 4.36% | 6,900 |
| Feb 13, 2026 | 1,118.00 | 1,120.00 | 1,100.00 | 1,100.00 | 1,100.00 | -0.63% | 34,200 |
| Feb 12, 2026 | 1,100.00 | 1,130.00 | 1,091.00 | 1,107.00 | 1,107.00 | 1.75% | 28,560 |
| Feb 11, 2026 | 1,100.00 | 1,100.00 | 1,088.00 | 1,088.00 | 1,088.00 | -0.18% | 10,465 |
| Feb 10, 2026 | 1,119.00 | 1,119.00 | 1,090.00 | 1,090.00 | 1,090.00 | -0.91% | 17,625 |
| Feb 9, 2026 | 1,140.00 | 1,140.00 | 1,100.00 | 1,100.00 | 1,100.00 | -1.70% | 5,380 |
| Feb 6, 2026 | 1,090.00 | 1,140.00 | 1,080.00 | 1,119.00 | 1,119.00 | 2.66% | 25,463 |
| Feb 5, 2026 | 1,129.00 | 1,129.00 | 1,090.00 | 1,090.00 | 1,090.00 | -3.54% | 25,209 |
| Feb 4, 2026 | 1,140.00 | 1,150.00 | 1,130.00 | 1,130.00 | 1,130.00 | - | 3,284 |
| Feb 3, 2026 | 1,164.00 | 1,164.00 | 1,130.00 | 1,130.00 | 1,130.00 | -0.88% | 10,369 |
| Feb 2, 2026 | 1,160.00 | 1,169.00 | 1,137.00 | 1,140.00 | 1,140.00 | -1.13% | 10,001 |
| Jan 30, 2026 | 1,190.00 | 1,190.00 | 1,153.00 | 1,153.00 | 1,153.00 | -2.29% | 11,135 |
| Jan 29, 2026 | 1,220.00 | 1,224.00 | 1,180.00 | 1,180.00 | 1,180.00 | -3.28% | 12,129 |
| Jan 28, 2026 | 1,200.00 | 1,250.00 | 1,194.00 | 1,220.00 | 1,220.00 | 1.75% | 17,319 |
| Jan 27, 2026 | 1,160.00 | 1,199.00 | 1,150.00 | 1,199.00 | 1,199.00 | 1.78% | 2,689 |
| Jan 26, 2026 | 1,210.00 | 1,210.00 | 1,150.00 | 1,178.00 | 1,178.00 | -1.83% | 5,177 |
| Jan 23, 2026 | 1,230.00 | 1,245.00 | 1,200.00 | 1,200.00 | 1,200.00 | -2.44% | 11,531 |
| Jan 22, 2026 | 1,211.00 | 1,270.00 | 1,211.00 | 1,230.00 | 1,230.00 | 2.41% | 5,913 |
| Jan 21, 2026 | 1,218.00 | 1,218.00 | 1,201.00 | 1,201.00 | 1,201.00 | 0.08% | 2,638 |
| Jan 20, 2026 | 1,250.00 | 1,250.00 | 1,190.00 | 1,200.00 | 1,200.00 | -4.00% | 12,576 |
| Jan 19, 2026 | 1,270.00 | 1,272.00 | 1,250.00 | 1,250.00 | 1,250.00 | -0.32% | 3,484 |
| Jan 16, 2026 | 1,255.00 | 1,258.00 | 1,242.00 | 1,254.00 | 1,254.00 | 1.95% | 10,103 |
| Jan 15, 2026 | 1,283.00 | 1,284.00 | 1,226.00 | 1,230.00 | 1,230.00 | -2.15% | 16,183 |
| Jan 13, 2026 | 1,277.00 | 1,277.00 | 1,250.00 | 1,257.00 | 1,257.00 | -1.64% | 13,350 |
| Jan 12, 2026 | 1,294.00 | 1,297.00 | 1,269.00 | 1,278.00 | 1,278.00 | -0.62% | 6,737 |
| Jan 9, 2026 | 1,255.00 | 1,313.00 | 1,239.00 | 1,286.00 | 1,286.00 | 2.88% | 40,943 |
| Jan 8, 2026 | 1,260.00 | 1,262.00 | 1,195.00 | 1,250.00 | 1,250.00 | -1.50% | 19,836 |
| Jan 7, 2026 | 1,300.00 | 1,300.00 | 1,261.00 | 1,269.00 | 1,269.00 | -0.86% | 10,505 |
| Jan 6, 2026 | 1,288.00 | 1,300.00 | 1,280.00 | 1,280.00 | 1,280.00 | - | 16,914 |
| Jan 5, 2026 | 1,271.00 | 1,299.00 | 1,260.00 | 1,280.00 | 1,280.00 | 3.23% | 18,839 |
| Jan 2, 2026 | 1,193.00 | 1,240.00 | 1,185.00 | 1,240.00 | 1,240.00 | 5.08% | 32,050 |
| Dec 31, 2025 | 1,172.00 | 1,185.00 | 1,170.00 | 1,180.00 | 1,180.00 | 1.72% | 74,141 |
| Dec 30, 2025 | 1,145.00 | 1,160.00 | 1,134.00 | 1,160.00 | 1,160.00 | 3.11% | 10,679 |
| Dec 29, 2025 | 1,134.00 | 1,148.00 | 1,067.00 | 1,125.00 | 1,125.00 | 3.21% | 13,591 |
| Dec 26, 2025 | 1,136.00 | 1,170.00 | 1,090.00 | 1,090.00 | 1,090.00 | -2.24% | 186,582 |
| Dec 25, 2025 | 1,126.00 | 1,148.00 | 1,115.00 | 1,115.00 | 1,115.00 | -1.15% | 45,497 |
| Dec 24, 2025 | 1,165.00 | 1,170.00 | 1,128.00 | 1,128.00 | 1,128.00 | -3.09% | 30,854 |
| Dec 23, 2025 | 1,185.00 | 1,185.00 | 1,160.00 | 1,164.00 | 1,164.00 | -0.43% | 87,261 |
| Dec 22, 2025 | 1,180.00 | 1,190.00 | 1,169.00 | 1,169.00 | 1,169.00 | -0.93% | 10,467 |
| Dec 19, 2025 | 1,170.00 | 1,228.00 | 1,170.00 | 1,180.00 | 1,180.00 | 1.55% | 16,546 |
| Dec 18, 2025 | 1,185.00 | 1,185.00 | 1,161.00 | 1,162.00 | 1,162.00 | -1.94% | 24,092 |
| Dec 17, 2025 | 1,180.00 | 1,194.00 | 1,180.00 | 1,185.00 | 1,185.00 | 0.51% | 21,468 |
| Dec 16, 2025 | 1,200.00 | 1,219.00 | 1,175.00 | 1,179.00 | 1,179.00 | -1.75% | 129,339 |
| Dec 15, 2025 | 1,250.00 | 1,250.00 | 1,200.00 | 1,200.00 | 1,200.00 | -2.44% | 19,537 |
| Dec 12, 2025 | 1,260.00 | 1,260.00 | 1,230.00 | 1,230.00 | 1,230.00 | -1.28% | 15,824 |
| Dec 11, 2025 | 1,255.00 | 1,255.00 | 1,240.00 | 1,246.00 | 1,246.00 | -0.95% | 80,447 |
| Dec 10, 2025 | 1,264.00 | 1,264.00 | 1,256.00 | 1,258.00 | 1,258.00 | -0.16% | 50,943 |
| Dec 9, 2025 | 1,284.00 | 1,284.00 | 1,258.00 | 1,260.00 | 1,260.00 | - | 17,397 |
| Dec 8, 2025 | 1,290.00 | 1,290.00 | 1,260.00 | 1,260.00 | 1,260.00 | 0.64% | 2,688 |
| 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 |