Disway S.A. (CBSE:DWY)
Morocco
· Delayed Price · Currency is MAD 779.00
+10.00 (1.30%)
At close: Apr 28, 2026
Disway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 805.90 | 805.90 | 779.00 | 779.00 | 779.00 | 1.30% | 294 |
| Apr 27, 2026 | 773.00 | 810.00 | 769.00 | 769.00 | 769.00 | - | 587 |
| Apr 24, 2026 | 778.70 | 780.00 | 769.00 | 769.00 | 769.00 | -1.25% | 471 |
| Apr 23, 2026 | 787.80 | 787.80 | 768.10 | 778.70 | 778.70 | -1.31% | 250 |
| Apr 22, 2026 | 771.00 | 789.00 | 765.00 | 789.00 | 789.00 | 2.33% | 143 |
| Apr 21, 2026 | 769.00 | 775.00 | 767.10 | 771.00 | 771.00 | 0.14% | 142 |
| Apr 20, 2026 | 784.00 | 784.00 | 760.00 | 769.90 | 769.90 | -1.80% | 333 |
| Apr 17, 2026 | 790.00 | 790.00 | 760.00 | 784.00 | 784.00 | 4.53% | 812 |
| Apr 16, 2026 | 759.00 | 794.90 | 750.00 | 750.00 | 750.00 | -1.06% | 2,551 |
| Apr 15, 2026 | 789.00 | 795.00 | 758.00 | 758.00 | 758.00 | -2.70% | 2,124 |
| Apr 14, 2026 | 789.00 | 790.00 | 779.00 | 779.00 | 779.00 | 0.26% | 85 |
| Apr 13, 2026 | 778.00 | 778.00 | 770.00 | 777.00 | 777.00 | -0.26% | 63 |
| Apr 10, 2026 | 819.00 | 819.00 | 778.00 | 779.00 | 779.00 | 4.56% | 1,493 |
| Apr 9, 2026 | 769.90 | 769.90 | 745.00 | 745.00 | 745.00 | -2.86% | 271 |
| Apr 8, 2026 | 762.00 | 775.00 | 745.10 | 766.90 | 766.90 | 2.12% | 851 |
| Apr 7, 2026 | 756.00 | 759.80 | 750.10 | 751.00 | 751.00 | -0.49% | 86 |
| Apr 6, 2026 | 761.60 | 761.60 | 747.10 | 754.70 | 754.70 | 1.29% | 78 |
| Apr 3, 2026 | 745.20 | 760.00 | 745.10 | 745.10 | 745.10 | -0.39% | 143 |
| Apr 2, 2026 | 758.00 | 759.00 | 745.10 | 748.00 | 748.00 | -0.90% | 2,820 |
| Apr 1, 2026 | 756.90 | 756.90 | 741.00 | 754.80 | 754.80 | 1.86% | 35 |
| Mar 31, 2026 | 751.00 | 751.00 | 740.00 | 741.00 | 741.00 | -1.33% | 274 |
| Mar 30, 2026 | 779.00 | 779.00 | 740.00 | 751.00 | 751.00 | 3.59% | 65 |
| Mar 27, 2026 | 760.00 | 760.00 | 725.00 | 725.00 | 725.00 | -4.61% | 3,163 |
| Mar 26, 2026 | 788.00 | 788.00 | 760.00 | 760.00 | 760.00 | -2.44% | 302 |
| Mar 25, 2026 | 767.00 | 797.00 | 755.00 | 779.00 | 779.00 | 1.83% | 245 |
| Mar 24, 2026 | 776.90 | 776.90 | 760.00 | 765.00 | 765.00 | - | 228 |
| Mar 19, 2026 | 776.00 | 776.00 | 751.00 | 765.00 | 765.00 | -1.42% | 231 |
| Mar 18, 2026 | 755.00 | 778.00 | 755.00 | 776.00 | 776.00 | 2.80% | 221 |
| Mar 17, 2026 | 752.00 | 754.90 | 752.00 | 754.90 | 754.90 | 0.27% | 59 |
| Mar 16, 2026 | 762.00 | 762.30 | 744.00 | 752.90 | 752.90 | 1.20% | 370 |
| Mar 13, 2026 | 800.00 | 820.00 | 744.00 | 744.00 | 744.00 | -9.82% | 5,567 |
| Mar 12, 2026 | 800.00 | 830.00 | 800.00 | 825.00 | 825.00 | 1.73% | 322 |
| Mar 11, 2026 | 814.00 | 814.00 | 809.00 | 811.00 | 811.00 | 6.63% | 68 |
| Mar 10, 2026 | 822.00 | 868.90 | 760.60 | 760.60 | 760.60 | -9.99% | 703 |
| Mar 9, 2026 | 820.00 | 845.00 | 815.00 | 845.00 | 845.00 | 0.12% | 98 |
| Mar 6, 2026 | 845.00 | 845.00 | 825.00 | 844.00 | 844.00 | -0.12% | 128 |
| Mar 5, 2026 | 840.00 | 845.00 | 830.00 | 845.00 | 845.00 | 0.12% | 102 |
| Mar 4, 2026 | 790.00 | 849.00 | 790.00 | 844.00 | 844.00 | -2.98% | 303 |
| Mar 3, 2026 | 877.00 | 877.00 | 836.00 | 869.90 | 869.90 | -1.15% | 218 |
| Mar 2, 2026 | 837.10 | 880.00 | 830.00 | 880.00 | 880.00 | - | 97 |
| Feb 27, 2026 | 878.00 | 880.00 | 878.00 | 880.00 | 880.00 | 0.11% | 33 |
| Feb 26, 2026 | 842.00 | 879.00 | 842.00 | 879.00 | 879.00 | 4.02% | 110 |
| Feb 25, 2026 | 862.00 | 862.00 | 845.00 | 845.00 | 845.00 | -4.30% | 295 |
| Feb 23, 2026 | 860.20 | 883.00 | 860.20 | 883.00 | 883.00 | 2.66% | 19 |
| Feb 20, 2026 | 880.00 | 880.00 | 860.10 | 860.10 | 860.10 | -2.26% | 278 |
| Feb 19, 2026 | 858.20 | 880.00 | 858.20 | 880.00 | 880.00 | - | 73 |
| Feb 18, 2026 | 887.00 | 887.00 | 865.00 | 880.00 | 880.00 | -0.56% | 37 |
| Feb 17, 2026 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | 0.57% | 10 |
| Feb 16, 2026 | 887.00 | 887.00 | 880.00 | 880.00 | 880.00 | -0.56% | 19 |
| Feb 13, 2026 | 885.00 | 887.00 | 885.00 | 885.00 | 885.00 | 0.11% | 85 |
| Feb 12, 2026 | 885.00 | 885.00 | 866.00 | 884.00 | 884.00 | 0.45% | 73 |
| Feb 11, 2026 | 881.90 | 885.00 | 880.00 | 880.00 | 880.00 | 5.26% | 112 |
| Feb 10, 2026 | 840.00 | 883.90 | 836.00 | 836.00 | 836.00 | -5.43% | 144 |
| Feb 9, 2026 | 884.00 | 884.00 | 880.00 | 884.00 | 884.00 | 0.45% | 825 |
| Feb 6, 2026 | 880.00 | 880.00 | 878.00 | 880.00 | 880.00 | -0.56% | 39 |
| Feb 5, 2026 | 879.00 | 885.00 | 879.00 | 885.00 | 885.00 | 0.68% | 126 |
| Feb 4, 2026 | 879.00 | 879.00 | 879.00 | 879.00 | 879.00 | -0.11% | 4 |
| Jan 30, 2026 | 888.00 | 888.00 | 880.00 | 880.00 | 880.00 | -1.01% | 7 |
| Jan 28, 2026 | 889.00 | 889.00 | 889.00 | 889.00 | 889.00 | 0.34% | 1 |
| Jan 27, 2026 | 833.00 | 888.00 | 833.00 | 886.00 | 886.00 | -0.21% | 274 |
| Jan 26, 2026 | 829.20 | 888.00 | 829.20 | 887.90 | 887.90 | 0.10% | 17 |
| Jan 23, 2026 | 826.30 | 887.00 | 826.30 | 887.00 | 887.00 | -0.22% | 37 |
| Jan 22, 2026 | 852.00 | 889.00 | 852.00 | 889.00 | 889.00 | -0.34% | 5 |
| Jan 21, 2026 | 892.00 | 892.00 | 892.00 | 892.00 | 892.00 | 0.22% | 5 |
| Jan 20, 2026 | 888.00 | 895.00 | 820.00 | 890.00 | 890.00 | 2.18% | 549 |
| Jan 19, 2026 | 897.00 | 897.00 | 852.00 | 871.00 | 871.00 | -3.22% | 20 |
| Jan 13, 2026 | 880.00 | 900.00 | 820.00 | 900.00 | 900.00 | 0.56% | 126 |
| Jan 12, 2026 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | - | 318 |
| Jan 9, 2026 | 894.00 | 895.00 | 890.00 | 895.00 | 895.00 | 0.22% | 903 |
| Jan 8, 2026 | 880.70 | 895.00 | 880.00 | 893.00 | 893.00 | -0.66% | 99 |
| Jan 7, 2026 | 880.00 | 900.00 | 880.00 | 898.90 | 898.90 | -0.12% | 59 |
| Jan 6, 2026 | 902.80 | 902.80 | 900.00 | 900.00 | 900.00 | -0.44% | 161 |
| Jan 5, 2026 | 885.00 | 904.00 | 880.00 | 904.00 | 904.00 | 2.73% | 97 |
| Jan 2, 2026 | 891.00 | 891.00 | 880.00 | 880.00 | 880.00 | - | 52 |
| Dec 31, 2025 | 866.10 | 880.00 | 866.10 | 880.00 | 880.00 | -1.23% | 810 |
| Dec 30, 2025 | 872.50 | 891.00 | 864.00 | 891.00 | 891.00 | -0.02% | 95 |
| Dec 29, 2025 | 870.20 | 896.00 | 865.00 | 891.20 | 891.20 | 0.70% | 19 |
| Dec 26, 2025 | 870.00 | 896.90 | 870.00 | 885.00 | 885.00 | 2.08% | 28 |
| Dec 25, 2025 | 890.00 | 890.00 | 864.00 | 867.00 | 867.00 | -2.58% | 190 |
| Dec 24, 2025 | 861.00 | 890.00 | 861.00 | 890.00 | 890.00 | 1.14% | 53 |
| Dec 23, 2025 | 861.60 | 899.90 | 861.60 | 880.00 | 880.00 | -2.65% | 561 |
| Dec 22, 2025 | 907.00 | 907.00 | 900.00 | 904.00 | 904.00 | 0.44% | 91 |
| Dec 19, 2025 | 903.90 | 907.00 | 900.00 | 900.00 | 900.00 | -0.33% | 458 |
| Dec 18, 2025 | 900.00 | 903.00 | 876.00 | 903.00 | 903.00 | 2.61% | 382 |
| Dec 17, 2025 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | -2.22% | 106 |
| Dec 16, 2025 | 871.00 | 900.00 | 871.00 | 900.00 | 900.00 | - | 48 |
| Dec 15, 2025 | 905.00 | 905.00 | 900.00 | 900.00 | 900.00 | -0.55% | 167 |
| Dec 12, 2025 | 880.00 | 905.00 | 880.00 | 905.00 | 905.00 | 0.67% | 1,129 |
| Dec 9, 2025 | 910.00 | 910.00 | 855.00 | 899.00 | 899.00 | 1.23% | 12 |
| Dec 4, 2025 | 888.10 | 888.10 | 888.10 | 888.10 | 888.10 | - | 67 |
| Dec 3, 2025 | 886.80 | 888.10 | 886.80 | 888.10 | 888.10 | -0.08% | 185 |
| Dec 2, 2025 | 853.00 | 888.80 | 853.00 | 888.80 | 888.80 | -0.80% | 88 |
| Dec 1, 2025 | 896.00 | 896.00 | 896.00 | 896.00 | 896.00 | -0.67% | 5 |
| Nov 27, 2025 | 902.00 | 902.00 | 902.00 | 902.00 | 902.00 | 4.87% | 2 |
| Nov 26, 2025 | 856.00 | 860.10 | 856.00 | 860.10 | 860.10 | 0.94% | 27 |
| Nov 25, 2025 | 820.00 | 905.00 | 820.00 | 852.10 | 852.10 | -5.74% | 110 |
| Nov 24, 2025 | 880.00 | 904.00 | 880.00 | 904.00 | 904.00 | 0.34% | 7 |
| Nov 21, 2025 | 880.00 | 900.90 | 880.00 | 900.90 | 900.90 | -0.23% | 10 |
| Nov 20, 2025 | 885.00 | 903.00 | 885.00 | 903.00 | 903.00 | - | 66 |
| Nov 19, 2025 | 910.00 | 910.00 | 885.00 | 903.00 | 903.00 | 0.22% | 19 |