delta holding S.A. (CBSE:DHO)
Morocco
· Delayed Price · Currency is MAD 61.50
-0.50 (-0.81%)
At close: Apr 28, 2026
delta holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 62.79 | 62.79 | 61.00 | 61.50 | 61.50 | -0.81% | 16,496 |
| Apr 27, 2026 | 62.00 | 63.20 | 62.00 | 62.00 | 62.00 | 1.64% | 3,706 |
| Apr 24, 2026 | 63.50 | 63.57 | 61.00 | 61.00 | 61.00 | -4.67% | 68,747 |
| Apr 23, 2026 | 63.99 | 64.00 | 63.00 | 63.99 | 63.99 | 0.77% | 3,050 |
| Apr 22, 2026 | 63.50 | 64.80 | 63.00 | 63.50 | 63.50 | 0.38% | 3,853 |
| Apr 21, 2026 | 64.00 | 64.90 | 62.00 | 63.26 | 63.26 | 0.49% | 27,508 |
| Apr 20, 2026 | 62.55 | 63.80 | 61.50 | 62.95 | 62.95 | -3.15% | 24,512 |
| Apr 17, 2026 | 63.50 | 66.00 | 61.50 | 65.00 | 65.00 | 6.19% | 45,053 |
| Apr 16, 2026 | 63.99 | 63.99 | 61.21 | 61.21 | 61.21 | -2.89% | 11,382 |
| Apr 15, 2026 | 63.00 | 64.98 | 63.00 | 63.03 | 63.03 | 0.37% | 159,181 |
| Apr 14, 2026 | 62.00 | 63.94 | 61.20 | 62.80 | 62.80 | 1.62% | 52,985 |
| Apr 13, 2026 | 61.00 | 62.00 | 58.60 | 61.80 | 61.80 | -3.44% | 25,002 |
| Apr 10, 2026 | 60.00 | 64.70 | 60.00 | 64.00 | 64.00 | 3.23% | 75,768 |
| Apr 9, 2026 | 60.00 | 62.00 | 58.00 | 62.00 | 62.00 | 4.20% | 31,809 |
| Apr 8, 2026 | 58.00 | 59.80 | 57.00 | 59.50 | 59.50 | 6.27% | 83,065 |
| Apr 7, 2026 | 53.50 | 55.99 | 53.00 | 55.99 | 55.99 | 4.65% | 320,700 |
| Apr 6, 2026 | 55.99 | 56.00 | 53.50 | 53.50 | 53.50 | -2.73% | 49,649 |
| Apr 3, 2026 | 55.47 | 55.89 | 54.75 | 55.00 | 55.00 | 0.20% | 23,395 |
| Apr 2, 2026 | 55.50 | 55.99 | 54.89 | 54.89 | 54.89 | -1.61% | 52,454 |
| Apr 1, 2026 | 56.00 | 56.40 | 55.65 | 55.79 | 55.79 | -0.02% | 56,520 |
| Mar 31, 2026 | 55.80 | 56.15 | 55.56 | 55.80 | 55.80 | -0.36% | 37,928 |
| Mar 30, 2026 | 56.39 | 56.39 | 55.30 | 56.00 | 56.00 | 0.90% | 4,285 |
| Mar 27, 2026 | 56.89 | 56.89 | 55.50 | 55.50 | 55.50 | -0.89% | 91,988 |
| Mar 26, 2026 | 56.79 | 56.79 | 56.00 | 56.00 | 56.00 | -1.39% | 64,589 |
| Mar 25, 2026 | 56.80 | 56.80 | 56.03 | 56.79 | 56.79 | 1.43% | 93,956 |
| Mar 24, 2026 | 57.00 | 57.00 | 55.72 | 55.99 | 55.99 | 1.62% | 38,118 |
| Mar 19, 2026 | 59.50 | 59.50 | 55.10 | 55.10 | 55.10 | -5.81% | 63,485 |
| Mar 18, 2026 | 56.89 | 59.00 | 55.99 | 58.50 | 58.50 | 6.36% | 43,914 |
| Mar 17, 2026 | 57.40 | 57.40 | 55.00 | 55.00 | 55.00 | -1.70% | 13,878 |
| Mar 16, 2026 | 56.00 | 56.70 | 55.20 | 55.95 | 55.95 | -1.50% | 16,211 |
| Mar 13, 2026 | 56.20 | 56.80 | 55.20 | 56.80 | 56.80 | 1.07% | 32,792 |
| Mar 12, 2026 | 56.40 | 56.96 | 56.00 | 56.20 | 56.20 | 1.81% | 18,472 |
| Mar 11, 2026 | 57.00 | 57.00 | 55.20 | 55.20 | 55.20 | 0.36% | 24,632 |
| Mar 10, 2026 | 58.00 | 60.97 | 55.00 | 55.00 | 55.00 | -2.65% | 122,741 |
| Mar 9, 2026 | 57.40 | 57.40 | 54.85 | 56.50 | 56.50 | -0.88% | 21,067 |
| Mar 6, 2026 | 63.00 | 65.00 | 57.00 | 57.00 | 57.00 | -8.05% | 80,199 |
| Mar 5, 2026 | 63.00 | 63.00 | 61.00 | 61.99 | 61.99 | 4.18% | 4,848 |
| Mar 4, 2026 | 55.00 | 59.95 | 55.00 | 59.50 | 59.50 | 8.68% | 25,483 |
| Mar 3, 2026 | 56.00 | 57.70 | 54.70 | 54.75 | 54.75 | -9.74% | 201,384 |
| Mar 2, 2026 | 59.00 | 61.90 | 59.00 | 60.66 | 60.66 | -6.68% | 23,289 |
| Feb 27, 2026 | 66.22 | 67.98 | 65.00 | 65.00 | 65.00 | -2.68% | 45,477 |
| Feb 26, 2026 | 66.06 | 67.00 | 66.01 | 66.79 | 66.79 | 1.20% | 3,042 |
| Feb 25, 2026 | 67.20 | 68.20 | 66.00 | 66.00 | 66.00 | -1.49% | 24,701 |
| Feb 24, 2026 | 68.00 | 69.00 | 67.00 | 67.00 | 67.00 | -1.47% | 81,014 |
| Feb 23, 2026 | 68.57 | 70.47 | 68.00 | 68.00 | 68.00 | -0.82% | 67,412 |
| Feb 20, 2026 | 69.70 | 69.98 | 68.56 | 68.56 | 68.56 | -1.35% | 2,032 |
| Feb 19, 2026 | 68.61 | 69.98 | 68.56 | 69.50 | 69.50 | - | 2,481 |
| Feb 18, 2026 | 69.00 | 70.00 | 69.00 | 69.50 | 69.50 | -0.70% | 566 |
| Feb 17, 2026 | 70.00 | 70.00 | 68.41 | 69.99 | 69.99 | -0.01% | 2,844 |
| Feb 16, 2026 | 70.00 | 70.68 | 68.70 | 70.00 | 70.00 | 1.51% | 99,748 |
| Feb 13, 2026 | 70.50 | 70.72 | 68.96 | 68.96 | 68.96 | -1.49% | 45,295 |
| Feb 12, 2026 | 69.50 | 70.00 | 69.00 | 70.00 | 70.00 | 0.72% | 202,281 |
| Feb 11, 2026 | 70.65 | 70.65 | 69.00 | 69.50 | 69.50 | 0.72% | 2,355 |
| Feb 10, 2026 | 70.30 | 70.30 | 69.00 | 69.00 | 69.00 | - | 100,875 |
| Feb 9, 2026 | 68.50 | 70.90 | 68.50 | 69.00 | 69.00 | 1.47% | 5,366 |
| Feb 6, 2026 | 70.00 | 70.00 | 67.80 | 68.00 | 68.00 | -1.31% | 26,434 |
| Feb 5, 2026 | 70.00 | 70.00 | 68.01 | 68.90 | 68.90 | -2.27% | 24,592 |
| Feb 4, 2026 | 71.00 | 71.00 | 70.00 | 70.50 | 70.50 | 0.71% | 684,947 |
| Feb 3, 2026 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | - | 3,018 |
| Feb 2, 2026 | 72.00 | 72.00 | 70.00 | 70.00 | 70.00 | -1.38% | 25,231 |
| Jan 30, 2026 | 71.55 | 72.50 | 70.98 | 70.98 | 70.98 | -1.55% | 150,662 |
| Jan 29, 2026 | 73.00 | 73.00 | 71.00 | 72.10 | 72.10 | -0.55% | 372,244 |
| Jan 28, 2026 | 70.80 | 73.75 | 70.00 | 72.50 | 72.50 | 3.20% | 309,796 |
| Jan 27, 2026 | 70.50 | 70.90 | 70.00 | 70.25 | 70.25 | -0.14% | 12,632 |
| Jan 26, 2026 | 70.70 | 71.50 | 69.50 | 70.35 | 70.35 | -0.50% | 19,080 |
| Jan 23, 2026 | 72.55 | 72.55 | 70.70 | 70.70 | 70.70 | -2.46% | 25,889 |
| Jan 22, 2026 | 72.87 | 72.87 | 71.01 | 72.48 | 72.48 | 2.66% | 1,494 |
| Jan 21, 2026 | 73.00 | 73.01 | 70.10 | 70.60 | 70.60 | -2.49% | 21,252 |
| Jan 20, 2026 | 73.00 | 73.15 | 72.11 | 72.40 | 72.40 | -0.82% | 4,024 |
| Jan 19, 2026 | 74.00 | 74.00 | 73.00 | 73.00 | 73.00 | -1.35% | 3,435 |
| Jan 16, 2026 | 74.30 | 74.50 | 74.00 | 74.00 | 74.00 | -0.42% | 7,114 |
| Jan 15, 2026 | 74.50 | 75.97 | 74.31 | 74.31 | 74.31 | -0.92% | 65,465 |
| Jan 13, 2026 | 76.00 | 76.00 | 74.50 | 75.00 | 75.00 | -1.30% | 6,656 |
| Jan 12, 2026 | 76.00 | 76.01 | 75.00 | 75.99 | 75.99 | -0.01% | 4,392 |
| Jan 9, 2026 | 77.19 | 77.19 | 75.65 | 76.00 | 76.00 | - | 42,907 |
| Jan 8, 2026 | 77.31 | 78.14 | 76.00 | 76.00 | 76.00 | -2.93% | 8,722 |
| Jan 7, 2026 | 77.00 | 79.00 | 77.00 | 78.29 | 78.29 | 3.01% | 3,861 |
| Jan 6, 2026 | 79.95 | 79.95 | 76.00 | 76.00 | 76.00 | -1.94% | 78,391 |
| Jan 5, 2026 | 79.00 | 80.00 | 77.00 | 77.50 | 77.50 | -3.13% | 7,364 |
| Jan 2, 2026 | 78.45 | 80.00 | 76.10 | 80.00 | 80.00 | 3.90% | 12,299 |
| Dec 31, 2025 | 75.00 | 77.00 | 75.00 | 77.00 | 77.00 | 2.67% | 46,494 |
| Dec 30, 2025 | 75.38 | 76.00 | 73.50 | 75.00 | 75.00 | -1.30% | 191,339 |
| Dec 29, 2025 | 77.47 | 77.47 | 74.00 | 75.99 | 75.99 | 1.32% | 37,429 |
| Dec 26, 2025 | 82.96 | 82.96 | 75.00 | 75.00 | 75.00 | -9.64% | 121,915 |
| Dec 25, 2025 | 75.90 | 83.00 | 74.00 | 83.00 | 83.00 | 7.79% | 380,524 |
| Dec 24, 2025 | 72.99 | 77.00 | 72.00 | 77.00 | 77.00 | 5.93% | 174,198 |
| Dec 23, 2025 | 71.02 | 73.40 | 71.00 | 72.69 | 72.69 | 0.96% | 183,825 |
| Dec 22, 2025 | 73.98 | 73.98 | 71.00 | 72.00 | 72.00 | 1.41% | 18,552 |
| Dec 19, 2025 | 73.99 | 73.99 | 71.00 | 71.00 | 71.00 | -2.74% | 7,276 |
| Dec 18, 2025 | 73.99 | 73.99 | 73.00 | 73.00 | 73.00 | -1.32% | 28,055 |
| Dec 17, 2025 | 72.75 | 74.00 | 71.08 | 73.98 | 73.98 | 2.18% | 40,257 |
| Dec 16, 2025 | 70.60 | 72.40 | 70.60 | 72.40 | 72.40 | 0.56% | 3,345 |
| Dec 15, 2025 | 71.21 | 72.45 | 70.02 | 72.00 | 72.00 | 1.27% | 8,391 |
| Dec 12, 2025 | 72.00 | 72.45 | 71.00 | 71.10 | 71.10 | - | 36,396 |
| Dec 11, 2025 | 72.45 | 72.45 | 71.00 | 71.10 | 71.10 | -1.86% | 1,551 |
| Dec 10, 2025 | 71.00 | 72.75 | 71.00 | 72.45 | 72.45 | 0.91% | 1,305 |
| Dec 9, 2025 | 73.00 | 73.00 | 71.10 | 71.80 | 71.80 | -1.64% | 2,453 |
| Dec 8, 2025 | 73.00 | 73.00 | 70.50 | 73.00 | 73.00 | - | 4,173 |
| 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 |