delta holding S.A. (CBSE:DHO)
Morocco
· Delayed Price · Currency is MAD 73.00
+1.31 (1.83%)
At close: Dec 5, 2025
delta holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 70.52 | 73.00 | 70.52 | 73.00 | 73.00 | 1.83% | 6,863 |
| Dec 4, 2025 | 71.80 | 72.00 | 70.01 | 71.69 | 71.69 | -0.15% | 13,798 |
| Dec 3, 2025 | 70.20 | 72.00 | 70.20 | 71.80 | 71.80 | -0.26% | 9,298 |
| Dec 2, 2025 | 72.00 | 72.00 | 70.10 | 71.99 | 71.99 | -0.01% | 6,275 |
| Dec 1, 2025 | 72.50 | 72.50 | 70.31 | 72.00 | 72.00 | 0.70% | 8,940 |
| Nov 28, 2025 | 73.00 | 73.00 | 71.10 | 71.50 | 71.50 | -3.18% | 15,111 |
| Nov 27, 2025 | 73.48 | 73.85 | 72.03 | 73.85 | 73.85 | 0.50% | 6,562 |
| Nov 26, 2025 | 73.00 | 73.50 | 71.06 | 73.48 | 73.48 | 0.66% | 9,173 |
| Nov 25, 2025 | 73.00 | 73.00 | 70.81 | 73.00 | 73.00 | 0.01% | 3,001 |
| Nov 24, 2025 | 70.00 | 72.99 | 70.00 | 72.99 | 72.99 | 4.27% | 3,472 |
| Nov 21, 2025 | 71.20 | 71.55 | 69.12 | 70.00 | 70.00 | -1.56% | 41,830 |
| Nov 20, 2025 | 72.90 | 72.90 | 70.80 | 71.11 | 71.11 | -3.91% | 38,255 |
| Nov 19, 2025 | 72.85 | 74.00 | 70.50 | 74.00 | 74.00 | 1.37% | 15,043 |
| Nov 17, 2025 | 75.99 | 75.99 | 72.99 | 73.00 | 73.00 | 0.54% | 4,030 |
| Nov 14, 2025 | 74.00 | 74.00 | 72.60 | 72.61 | 72.61 | -1.21% | 15,073 |
| Nov 13, 2025 | 75.95 | 75.95 | 73.50 | 73.50 | 73.50 | 0.55% | 10,417 |
| Nov 12, 2025 | 74.00 | 75.30 | 73.10 | 73.10 | 73.10 | -1.22% | 21,273 |
| Nov 11, 2025 | 75.04 | 77.35 | 74.00 | 74.00 | 74.00 | -1.36% | 20,293 |
| Nov 10, 2025 | 78.01 | 78.50 | 75.02 | 75.02 | 75.02 | -4.07% | 57,225 |
| Nov 7, 2025 | 79.00 | 80.20 | 78.20 | 78.20 | 78.20 | -2.18% | 11,602 |
| Nov 5, 2025 | 79.01 | 80.00 | 78.50 | 79.94 | 79.94 | 0.55% | 7,457 |
| Nov 4, 2025 | 80.00 | 80.49 | 79.20 | 79.50 | 79.50 | -1.61% | 4,761 |
| Nov 3, 2025 | 81.94 | 81.94 | 79.00 | 80.80 | 80.80 | 2.28% | 23,909 |
| Oct 31, 2025 | 81.00 | 82.00 | 79.00 | 79.00 | 79.00 | -2.35% | 26,951 |
| Oct 30, 2025 | 81.00 | 81.00 | 79.70 | 80.90 | 80.90 | -0.12% | 5,208 |
| Oct 29, 2025 | 79.95 | 81.49 | 79.00 | 81.00 | 81.00 | 2.53% | 81,497 |
| Oct 28, 2025 | 78.50 | 79.80 | 78.00 | 79.00 | 79.00 | 1.28% | 77,704 |
| Oct 27, 2025 | 81.00 | 81.00 | 78.00 | 78.00 | 78.00 | -2.83% | 15,170 |
| Oct 24, 2025 | 80.00 | 80.27 | 79.10 | 80.27 | 80.27 | -0.16% | 4,789 |
| Oct 23, 2025 | 81.48 | 81.90 | 79.00 | 80.40 | 80.40 | -0.74% | 3,982 |
| Oct 22, 2025 | 80.00 | 81.00 | 79.80 | 81.00 | 81.00 | 1.25% | 28,421 |
| Oct 21, 2025 | 77.00 | 80.00 | 76.88 | 80.00 | 80.00 | 4.06% | 39,818 |
| Oct 20, 2025 | 76.00 | 77.56 | 75.01 | 76.88 | 76.88 | 6.56% | 41,383 |
| Oct 17, 2025 | 76.70 | 78.90 | 72.15 | 72.15 | 72.15 | -7.50% | 62,796 |
| Oct 16, 2025 | 76.00 | 79.00 | 76.00 | 78.00 | 78.00 | 4.00% | 11,588 |
| Oct 15, 2025 | 78.00 | 78.00 | 75.00 | 75.00 | 75.00 | -1.33% | 49,272 |
| Oct 14, 2025 | 77.00 | 79.60 | 76.01 | 76.01 | 76.01 | -3.78% | 15,908 |
| Oct 13, 2025 | 77.00 | 79.96 | 76.50 | 79.00 | 79.00 | 3.67% | 6,557 |
| Oct 10, 2025 | 79.44 | 79.44 | 76.20 | 76.20 | 76.20 | -2.18% | 76,876 |
| Oct 9, 2025 | 79.00 | 79.50 | 77.90 | 77.90 | 77.90 | -1.27% | 26,626 |
| Oct 8, 2025 | 80.00 | 81.00 | 78.90 | 78.90 | 78.90 | -1.35% | 20,382 |
| Oct 7, 2025 | 82.50 | 82.50 | 79.98 | 79.98 | 79.98 | -2.46% | 28,422 |
| Oct 6, 2025 | 81.98 | 83.00 | 81.50 | 82.00 | 82.00 | 2.50% | 13,989 |
| Oct 3, 2025 | 78.10 | 82.00 | 78.10 | 80.00 | 80.00 | 2.56% | 95,269 |
| Oct 2, 2025 | 75.60 | 80.00 | 75.01 | 78.00 | 78.00 | -2.26% | 45,672 |
| Oct 1, 2025 | 78.30 | 79.80 | 76.01 | 79.80 | 79.80 | 1.01% | 26,681 |
| Sep 30, 2025 | 82.00 | 82.00 | 73.74 | 79.00 | 79.00 | -2.65% | 127,075 |
| Sep 29, 2025 | 83.00 | 83.34 | 81.00 | 81.15 | 81.15 | -2.70% | 12,041 |
| Sep 26, 2025 | 84.50 | 84.50 | 82.21 | 83.40 | 83.40 | -0.71% | 168,220 |
| Sep 25, 2025 | 84.00 | 84.98 | 83.00 | 84.00 | 84.00 | 0.60% | 68,219 |
| Sep 24, 2025 | 85.49 | 85.49 | 83.00 | 83.50 | 83.50 | -2.91% | 36,123 |
| Sep 23, 2025 | 84.50 | 86.00 | 83.50 | 86.00 | 86.00 | 2.26% | 31,033 |
| Sep 22, 2025 | 85.97 | 85.97 | 82.00 | 84.10 | 84.10 | -1.75% | 93,358 |
| Sep 19, 2025 | 83.00 | 85.60 | 82.00 | 85.60 | 85.60 | 3.76% | 28,664 |
| Sep 18, 2025 | 82.60 | 83.95 | 81.55 | 82.50 | 82.50 | - | 11,265 |
| Sep 17, 2025 | 83.00 | 83.00 | 81.90 | 82.50 | 82.50 | - | 23,771 |
| Sep 16, 2025 | 84.00 | 84.00 | 81.80 | 82.50 | 82.50 | 0.61% | 14,534 |
| Sep 15, 2025 | 85.68 | 85.68 | 82.00 | 82.00 | 82.00 | -2.38% | 64,471 |
| Sep 12, 2025 | 85.00 | 85.00 | 84.00 | 84.00 | 84.00 | - | 22,179 |
| Sep 11, 2025 | 86.29 | 86.29 | 84.00 | 84.00 | 84.00 | -1.13% | 21,862 |
| Sep 10, 2025 | 84.50 | 86.79 | 82.20 | 84.96 | 84.96 | 3.61% | 24,179 |
| Sep 9, 2025 | 86.90 | 86.90 | 82.00 | 82.00 | 82.00 | -4.82% | 51,546 |
| Sep 8, 2025 | 88.00 | 88.00 | 85.56 | 86.15 | 86.15 | -0.46% | 16,679 |
| Sep 4, 2025 | 88.90 | 88.90 | 86.55 | 86.55 | 86.55 | 0.03% | 18,019 |
| Sep 3, 2025 | 90.00 | 90.00 | 86.52 | 86.52 | 86.52 | -2.79% | 74,017 |
| Sep 2, 2025 | 85.00 | 90.00 | 84.31 | 89.00 | 89.00 | 4.71% | 595,333 |
| Sep 1, 2025 | 85.10 | 86.80 | 84.31 | 85.00 | 85.00 | - | 24,572 |
| Aug 29, 2025 | 87.00 | 87.00 | 84.95 | 85.00 | 85.00 | -1.73% | 25,443 |
| Aug 28, 2025 | 87.00 | 88.00 | 86.50 | 86.50 | 86.50 | -0.06% | 22,602 |
| Aug 27, 2025 | 88.00 | 88.50 | 86.55 | 86.55 | 86.55 | -0.52% | 22,072 |
| Aug 26, 2025 | 89.00 | 89.00 | 86.50 | 87.00 | 87.00 | -1.14% | 30,343 |
| Aug 25, 2025 | 88.94 | 89.80 | 86.90 | 88.00 | 88.00 | 2.33% | 41,240 |
| Aug 22, 2025 | 85.10 | 86.00 | 83.00 | 86.00 | 86.00 | 1.18% | 70,611 |
| Aug 19, 2025 | 86.70 | 86.70 | 85.00 | 85.00 | 85.00 | -1.15% | 23,178 |
| Aug 18, 2025 | 87.97 | 87.99 | 85.11 | 85.99 | 85.99 | -0.07% | 17,987 |
| Aug 15, 2025 | 88.50 | 89.80 | 86.00 | 86.05 | 86.05 | 1.24% | 128,320 |
| Aug 13, 2025 | 87.99 | 90.00 | 85.00 | 85.00 | 85.00 | - | 185,190 |
| Aug 12, 2025 | 87.00 | 88.00 | 85.00 | 85.00 | 85.00 | -1.78% | 46,688 |
| Aug 11, 2025 | 88.00 | 88.90 | 86.51 | 86.54 | 86.54 | -1.55% | 59,937 |
| Aug 8, 2025 | 84.50 | 90.00 | 84.10 | 87.90 | 87.90 | 6.03% | 455,522 |
| Aug 7, 2025 | 79.99 | 83.50 | 79.80 | 82.90 | 82.90 | 4.94% | 357,909 |
| Aug 6, 2025 | 79.98 | 79.99 | 79.00 | 79.00 | 79.00 | - | 46,269 |
| Aug 5, 2025 | 80.58 | 80.60 | 79.00 | 79.00 | 79.00 | -1.25% | 62,153 |
| Aug 4, 2025 | 79.26 | 80.69 | 79.26 | 80.00 | 80.00 | 0.13% | 5,408 |
| Aug 1, 2025 | 80.98 | 80.98 | 79.02 | 79.90 | 79.90 | -0.12% | 9,889 |
| Jul 31, 2025 | 80.81 | 80.90 | 79.92 | 80.00 | 80.00 | - | 8,682 |
| Jul 29, 2025 | 80.02 | 80.95 | 80.00 | 80.00 | 80.00 | - | 8,109 |
| Jul 28, 2025 | 81.99 | 81.99 | 80.00 | 80.00 | 80.00 | -0.62% | 14,439 |
| Jul 25, 2025 | 81.99 | 81.99 | 80.02 | 80.50 | 80.50 | -0.49% | 31,025 |
| Jul 24, 2025 | 81.90 | 81.95 | 80.90 | 80.90 | 80.90 | -0.74% | 5,719 |
| Jul 23, 2025 | 82.49 | 82.49 | 80.75 | 81.50 | 81.50 | -0.49% | 3,439 |
| Jul 22, 2025 | 82.45 | 82.45 | 80.70 | 81.90 | 81.90 | -0.47% | 4,279 |
| Jul 21, 2025 | 81.98 | 82.70 | 80.60 | 82.29 | 82.29 | 1.59% | 3,706 |
| Jul 18, 2025 | 81.00 | 82.30 | 80.46 | 81.00 | 81.00 | -1.22% | 42,372 |
| Jul 17, 2025 | 82.45 | 82.45 | 80.11 | 82.00 | 82.00 | 0.31% | 104,235 |
| Jul 16, 2025 | 81.99 | 84.90 | 81.00 | 81.75 | 81.75 | 2.19% | 32,552 |
| Jul 15, 2025 | 81.49 | 81.49 | 79.54 | 80.00 | 80.00 | - | 88,154 |
| Jul 14, 2025 | 81.70 | 81.70 | 79.57 | 80.00 | 80.00 | -2.44% | 4,857 |
| Jul 11, 2025 | 82.00 | 82.00 | 79.50 | 82.00 | 82.00 | 1.47% | 10,364 |
| Jul 10, 2025 | 81.00 | 82.49 | 80.81 | 80.81 | 80.81 | -0.60% | 37,966 |