Disty Technologies SA (CBSE:DYT)
Morocco
· Delayed Price · Currency is MAD 302.00
-16.30 (-5.12%)
At close: Mar 6, 2026
Disty Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 315.10 | 324.55 | 302.00 | 302.00 | 302.00 | -5.12% | 712 |
| Mar 5, 2026 | 318.30 | 318.30 | 318.00 | 318.30 | 318.30 | -0.06% | 58 |
| Mar 4, 2026 | 300.00 | 318.50 | 300.00 | 318.50 | 318.50 | 6.17% | 232 |
| Mar 3, 2026 | 314.00 | 314.00 | 285.00 | 300.00 | 300.00 | -0.66% | 565 |
| Mar 2, 2026 | 301.20 | 318.80 | 301.00 | 302.00 | 302.00 | -6.79% | 812 |
| Feb 27, 2026 | 325.00 | 325.00 | 324.00 | 324.00 | 324.00 | -0.92% | 20 |
| Feb 26, 2026 | 326.00 | 327.00 | 325.95 | 327.00 | 327.00 | 1.55% | 70 |
| Feb 25, 2026 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 0.63% | 23 |
| Feb 24, 2026 | 322.00 | 322.10 | 320.00 | 320.00 | 320.00 | - | 362 |
| Feb 23, 2026 | 323.00 | 323.00 | 320.00 | 320.00 | 320.00 | -0.62% | 325 |
| Feb 20, 2026 | 325.00 | 327.00 | 320.00 | 322.00 | 322.00 | -0.92% | 638 |
| Feb 19, 2026 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | 9 |
| Feb 18, 2026 | 324.00 | 326.00 | 321.40 | 325.00 | 325.00 | 0.31% | 116 |
| Feb 17, 2026 | 326.95 | 327.00 | 324.00 | 324.00 | 324.00 | -0.90% | 207 |
| Feb 16, 2026 | 316.00 | 327.95 | 316.00 | 326.95 | 326.95 | -0.32% | 269 |
| Feb 13, 2026 | 330.00 | 330.00 | 318.30 | 328.00 | 328.00 | -0.27% | 616 |
| Feb 12, 2026 | 330.00 | 333.80 | 320.00 | 328.90 | 328.90 | 1.20% | 213 |
| Feb 11, 2026 | 330.00 | 330.00 | 320.00 | 325.00 | 325.00 | -1.52% | 622 |
| Feb 10, 2026 | 334.00 | 334.00 | 325.00 | 330.00 | 330.00 | - | 169 |
| Feb 9, 2026 | 324.00 | 330.00 | 324.00 | 330.00 | 330.00 | 1.85% | 834 |
| Feb 6, 2026 | 322.00 | 326.95 | 318.00 | 324.00 | 324.00 | 0.61% | 660 |
| Feb 5, 2026 | 322.60 | 330.00 | 322.00 | 322.05 | 322.05 | -2.26% | 2,652 |
| Feb 4, 2026 | 326.50 | 330.00 | 326.50 | 329.50 | 329.50 | -0.74% | 203 |
| Feb 3, 2026 | 333.00 | 333.00 | 323.00 | 331.95 | 331.95 | 1.51% | 101 |
| Feb 2, 2026 | 334.00 | 334.00 | 327.00 | 327.00 | 327.00 | -0.30% | 77 |
| Jan 30, 2026 | 334.00 | 334.00 | 326.00 | 328.00 | 328.00 | -0.61% | 79 |
| Jan 29, 2026 | 328.00 | 330.00 | 327.00 | 330.00 | 330.00 | -1.79% | 252 |
| Jan 28, 2026 | 328.00 | 336.00 | 326.00 | 336.00 | 336.00 | 2.44% | 464 |
| Jan 27, 2026 | 328.00 | 328.00 | 325.00 | 328.00 | 328.00 | - | 267 |
| Jan 26, 2026 | 330.00 | 330.00 | 326.00 | 328.00 | 328.00 | 0.15% | 519 |
| Jan 23, 2026 | 337.90 | 337.90 | 326.90 | 327.50 | 327.50 | -0.76% | 103 |
| Jan 22, 2026 | 339.60 | 339.60 | 330.00 | 330.00 | 330.00 | -0.30% | 1,025 |
| Jan 21, 2026 | 331.10 | 331.10 | 331.00 | 331.00 | 331.00 | -2.22% | 68 |
| Jan 20, 2026 | 339.90 | 339.90 | 333.00 | 338.50 | 338.50 | 0.45% | 878 |
| Jan 19, 2026 | 338.00 | 339.00 | 335.00 | 337.00 | 337.00 | - | 183 |
| Jan 16, 2026 | 344.00 | 344.00 | 335.00 | 337.00 | 337.00 | -0.88% | 972 |
| Jan 15, 2026 | 345.00 | 345.00 | 338.00 | 340.00 | 340.00 | 0.29% | 79 |
| Jan 13, 2026 | 346.00 | 346.00 | 339.00 | 339.00 | 339.00 | -2.02% | 95 |
| Jan 12, 2026 | 339.00 | 347.00 | 339.00 | 346.00 | 346.00 | 0.29% | 201 |
| Jan 9, 2026 | 345.00 | 347.95 | 342.00 | 345.00 | 345.00 | -0.85% | 86 |
| Jan 8, 2026 | 342.00 | 350.00 | 342.00 | 347.95 | 347.95 | 1.41% | 51 |
| Jan 7, 2026 | 345.00 | 349.00 | 343.10 | 343.10 | 343.10 | -0.41% | 826 |
| Jan 6, 2026 | 344.00 | 344.50 | 340.00 | 344.50 | 344.50 | 0.15% | 265 |
| Jan 5, 2026 | 346.00 | 346.00 | 339.60 | 344.00 | 344.00 | -0.58% | 704 |
| Jan 2, 2026 | 340.00 | 355.00 | 340.00 | 346.00 | 346.00 | -1.14% | 100 |
| Dec 31, 2025 | 340.00 | 350.00 | 340.00 | 350.00 | 350.00 | - | 1,074 |
| Dec 30, 2025 | 344.00 | 350.00 | 334.00 | 350.00 | 350.00 | - | 389 |
| Dec 29, 2025 | 331.00 | 350.00 | 330.00 | 350.00 | 350.00 | 4.79% | 2,008 |
| Dec 26, 2025 | 330.00 | 335.00 | 330.00 | 334.00 | 334.00 | 0.69% | 1,471 |
| Dec 25, 2025 | 344.00 | 344.00 | 331.70 | 331.70 | 331.70 | -2.44% | 973 |
| Dec 24, 2025 | 343.00 | 345.00 | 336.30 | 340.00 | 340.00 | -1.43% | 1,268 |
| Dec 23, 2025 | 345.75 | 345.75 | 343.00 | 344.95 | 344.95 | -0.04% | 3,413 |
| Dec 22, 2025 | 349.95 | 350.00 | 345.10 | 345.10 | 345.10 | -1.40% | 544 |
| Dec 19, 2025 | 358.85 | 358.85 | 350.00 | 350.00 | 350.00 | - | 348 |
| Dec 18, 2025 | 346.00 | 350.00 | 346.00 | 350.00 | 350.00 | 0.37% | 317 |
| Dec 17, 2025 | 350.20 | 355.00 | 348.70 | 348.70 | 348.70 | -0.41% | 973 |
| Dec 16, 2025 | 355.00 | 355.00 | 350.15 | 350.15 | 350.15 | -1.37% | 143 |
| Dec 15, 2025 | 360.00 | 360.00 | 355.00 | 355.00 | 355.00 | -1.39% | 334 |
| Dec 12, 2025 | 352.00 | 360.00 | 352.00 | 360.00 | 360.00 | 1.98% | 279 |
| Dec 11, 2025 | 358.95 | 359.00 | 351.10 | 353.00 | 353.00 | -1.67% | 184 |
| Dec 10, 2025 | 358.00 | 359.00 | 358.00 | 359.00 | 359.00 | 1.70% | 102 |
| Dec 9, 2025 | 358.00 | 358.00 | 351.10 | 353.00 | 353.00 | 0.83% | 40 |
| Dec 8, 2025 | 356.00 | 356.00 | 348.60 | 350.10 | 350.10 | -2.70% | 104 |
| Dec 5, 2025 | 360.00 | 360.00 | 350.00 | 359.80 | 359.80 | 1.35% | 134 |
| Dec 4, 2025 | 359.90 | 359.90 | 350.00 | 355.00 | 355.00 | 1.43% | 1,627 |
| Dec 3, 2025 | 359.00 | 359.00 | 350.00 | 350.00 | 350.00 | -1.69% | 211 |
| Dec 2, 2025 | 360.00 | 360.00 | 356.00 | 356.00 | 356.00 | -1.11% | 223 |
| Dec 1, 2025 | 360.00 | 360.00 | 357.00 | 360.00 | 360.00 | - | 69 |
| Nov 28, 2025 | 360.00 | 369.00 | 360.00 | 360.00 | 360.00 | -1.37% | 185 |
| Nov 27, 2025 | 361.00 | 369.00 | 351.10 | 365.00 | 365.00 | -1.35% | 441 |
| Nov 26, 2025 | 350.00 | 370.00 | 350.00 | 370.00 | 370.00 | 5.71% | 741 |
| Nov 25, 2025 | 347.00 | 353.50 | 347.00 | 350.00 | 350.00 | 1.74% | 277 |
| Nov 24, 2025 | 358.00 | 358.00 | 343.00 | 344.00 | 344.00 | 0.88% | 62 |
| Nov 21, 2025 | 355.00 | 355.00 | 340.00 | 341.00 | 341.00 | -3.94% | 961 |
| Nov 20, 2025 | 353.00 | 355.00 | 353.00 | 355.00 | 355.00 | 0.82% | 71 |
| Nov 19, 2025 | 364.00 | 367.80 | 350.10 | 352.10 | 352.10 | -4.81% | 581 |
| Nov 17, 2025 | 364.20 | 369.90 | 364.00 | 369.90 | 369.90 | 1.31% | 160 |
| Nov 14, 2025 | 364.00 | 375.00 | 364.00 | 365.10 | 365.10 | -1.32% | 178 |
| Nov 13, 2025 | 366.00 | 375.00 | 364.05 | 370.00 | 370.00 | -1.33% | 1,382 |
| Nov 12, 2025 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 1.63% | 6 |
| Nov 11, 2025 | 372.00 | 373.00 | 369.00 | 369.00 | 369.00 | -1.34% | 414 |
| Nov 10, 2025 | 386.00 | 386.00 | 374.00 | 374.00 | 374.00 | -0.27% | 38 |
| Nov 7, 2025 | 370.05 | 386.00 | 370.05 | 375.00 | 375.00 | -0.53% | 82 |
| Nov 5, 2025 | 378.00 | 378.90 | 370.00 | 377.00 | 377.00 | -0.26% | 2,135 |
| Nov 4, 2025 | 376.05 | 381.00 | 376.05 | 378.00 | 378.00 | -0.53% | 785 |
| Nov 3, 2025 | 381.10 | 387.00 | 379.00 | 380.00 | 380.00 | 0.26% | 560 |
| Oct 31, 2025 | 387.00 | 387.00 | 378.00 | 379.00 | 379.00 | -0.52% | 1,580 |
| Oct 30, 2025 | 389.80 | 389.80 | 380.00 | 381.00 | 381.00 | 0.26% | 305 |
| Oct 29, 2025 | 389.95 | 389.95 | 378.50 | 380.00 | 380.00 | - | 572 |
| Oct 28, 2025 | 390.00 | 390.00 | 380.00 | 380.00 | 380.00 | -0.55% | 712 |
| Oct 27, 2025 | 382.00 | 390.00 | 382.00 | 382.10 | 382.10 | -1.01% | 555 |
| Oct 24, 2025 | 390.00 | 390.00 | 386.00 | 386.00 | 386.00 | -2.03% | 193 |
| Oct 23, 2025 | 395.00 | 395.00 | 390.00 | 394.00 | 394.00 | -0.25% | 139 |
| Oct 22, 2025 | 392.10 | 397.00 | 390.00 | 395.00 | 395.00 | -0.50% | 2,336 |
| Oct 21, 2025 | 390.00 | 399.00 | 390.00 | 397.00 | 397.00 | 1.79% | 1,943 |
| Oct 20, 2025 | 398.90 | 398.90 | 390.00 | 390.00 | 390.00 | -0.64% | 597 |
| Oct 17, 2025 | 392.95 | 393.00 | 382.00 | 392.50 | 392.50 | 0.64% | 26 |
| Oct 16, 2025 | 370.00 | 395.00 | 370.00 | 390.00 | 390.00 | 2.93% | 4,621 |
| Oct 15, 2025 | 383.20 | 383.20 | 364.00 | 378.90 | 378.90 | -1.58% | 326 |
| Oct 14, 2025 | 395.00 | 398.00 | 385.00 | 385.00 | 385.00 | -1.28% | 359 |