Disty Technologies SA (CBSE:DYT)
Morocco
· Delayed Price · Currency is MAD 359.80
+4.80 (1.35%)
At close: Dec 5, 2025
Disty Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 398.00 | 401.95 | 390.00 | 390.00 | 390.00 | -2.50% | 326 |
| Oct 10, 2025 | 391.00 | 400.00 | 390.05 | 400.00 | 400.00 | 0.25% | 1,314 |
| Oct 9, 2025 | 395.00 | 399.00 | 392.00 | 399.00 | 399.00 | -0.25% | 208 |
| Oct 8, 2025 | 404.00 | 404.00 | 400.00 | 400.00 | 400.00 | -1.23% | 1,100 |
| Oct 7, 2025 | 409.60 | 409.60 | 400.00 | 405.00 | 405.00 | -1.12% | 1,150 |
| Oct 6, 2025 | 394.00 | 409.80 | 394.00 | 409.60 | 409.60 | 3.70% | 4,560 |
| Oct 3, 2025 | 392.00 | 403.00 | 392.00 | 395.00 | 395.00 | 0.77% | 67 |
| Oct 2, 2025 | 372.05 | 392.00 | 351.00 | 392.00 | 392.00 | 1.82% | 1,765 |
| Oct 1, 2025 | 383.20 | 385.00 | 372.00 | 385.00 | 385.00 | -3.75% | 2,804 |
| Sep 30, 2025 | 393.00 | 411.00 | 370.00 | 400.00 | 400.00 | -1.23% | 16,131 |
| Sep 29, 2025 | 419.00 | 419.00 | 405.00 | 405.00 | 405.00 | -3.44% | 6,017 |
| Sep 26, 2025 | 422.00 | 422.00 | 410.00 | 419.45 | 419.45 | 2.30% | 3,629 |
| Sep 25, 2025 | 417.80 | 422.00 | 410.00 | 410.00 | 410.00 | -2.03% | 4,236 |
| Sep 24, 2025 | 411.00 | 418.50 | 410.00 | 418.50 | 418.50 | 0.24% | 1,869 |
| Sep 23, 2025 | 407.00 | 418.90 | 407.00 | 417.50 | 417.50 | 2.58% | 9,409 |
| Sep 22, 2025 | 407.00 | 407.00 | 406.00 | 407.00 | 407.00 | - | 170 |
| Sep 19, 2025 | 394.10 | 408.00 | 393.00 | 407.00 | 407.00 | 0.74% | 1,692 |
| Sep 18, 2025 | 400.00 | 404.00 | 390.00 | 404.00 | 404.00 | 1.00% | 4,365 |
| Sep 17, 2025 | 399.00 | 400.00 | 399.00 | 400.00 | 400.00 | 0.38% | 591 |
| Sep 16, 2025 | 400.00 | 403.00 | 398.50 | 398.50 | 398.50 | -0.87% | 1,275 |
| Sep 15, 2025 | 403.00 | 405.00 | 401.70 | 402.00 | 402.00 | -0.30% | 767 |
| Sep 12, 2025 | 408.00 | 408.00 | 403.10 | 403.20 | 403.20 | -1.15% | 1,818 |
| Sep 11, 2025 | 401.00 | 407.90 | 401.00 | 407.90 | 407.90 | 0.74% | 701 |
| Sep 10, 2025 | 408.00 | 408.00 | 393.00 | 404.90 | 404.90 | 3.82% | 2,973 |
| Sep 9, 2025 | 402.00 | 402.00 | 390.00 | 390.00 | 390.00 | -2.01% | 869 |
| Sep 8, 2025 | 402.00 | 404.00 | 398.00 | 398.00 | 398.00 | -0.50% | 360 |
| Sep 4, 2025 | 400.00 | 404.00 | 395.00 | 400.00 | 400.00 | - | 145 |
| Sep 3, 2025 | 398.00 | 404.00 | 398.00 | 400.00 | 400.00 | 0.25% | 800 |
| Sep 2, 2025 | 403.90 | 403.90 | 392.10 | 399.00 | 399.00 | -1.21% | 448 |
| Sep 1, 2025 | 405.00 | 406.45 | 398.80 | 403.90 | 403.90 | -1.20% | 260 |
| Aug 29, 2025 | 410.00 | 410.00 | 407.00 | 408.80 | 408.80 | 0.44% | 258 |
| Aug 28, 2025 | 406.00 | 413.95 | 405.00 | 407.00 | 407.00 | 0.49% | 169 |
| Aug 27, 2025 | 410.60 | 417.95 | 405.00 | 405.00 | 405.00 | -1.34% | 5,158 |
| Aug 26, 2025 | 418.00 | 418.00 | 405.00 | 410.50 | 410.50 | -2.26% | 3,267 |
| Aug 25, 2025 | 436.80 | 438.00 | 411.10 | 420.00 | 420.00 | -3.45% | 2,575 |
| Aug 22, 2025 | 410.00 | 435.00 | 410.00 | 435.00 | 435.00 | 2.96% | 4,076 |
| Aug 19, 2025 | 411.00 | 423.00 | 402.00 | 422.50 | 422.50 | 3.05% | 2,460 |
| Aug 18, 2025 | 412.00 | 419.00 | 401.10 | 410.00 | 410.00 | -1.20% | 2,390 |
| Aug 15, 2025 | 423.50 | 430.00 | 410.00 | 415.00 | 415.00 | -1.19% | 4,071 |
| Aug 13, 2025 | 401.00 | 423.35 | 401.00 | 420.00 | 420.00 | 9.12% | 56,536 |
| Aug 12, 2025 | 349.00 | 384.90 | 340.00 | 384.90 | 384.90 | 9.99% | 17,782 |
| Aug 11, 2025 | 350.00 | 350.00 | 340.00 | 349.95 | 349.95 | -0.01% | 351 |
| Aug 8, 2025 | 355.00 | 355.00 | 345.00 | 350.00 | 350.00 | - | 869 |
| Aug 7, 2025 | 345.00 | 360.00 | 345.00 | 350.00 | 350.00 | 2.94% | 4,225 |
| Aug 6, 2025 | 339.95 | 340.00 | 333.00 | 340.00 | 340.00 | 1.49% | 4,850 |
| Aug 5, 2025 | 340.00 | 340.00 | 330.20 | 335.00 | 335.00 | -0.59% | 1,151 |
| Aug 4, 2025 | 329.70 | 337.00 | 329.00 | 337.00 | 337.00 | 2.12% | 3,080 |
| Aug 1, 2025 | 330.00 | 330.00 | 324.60 | 330.00 | 330.00 | - | 747 |
| Jul 31, 2025 | 335.00 | 335.00 | 329.00 | 330.00 | 330.00 | -0.30% | 287 |
| Jul 29, 2025 | 329.00 | 331.00 | 328.50 | 331.00 | 331.00 | - | 601 |
| Jul 28, 2025 | 330.00 | 335.85 | 328.75 | 331.00 | 331.00 | 0.73% | 947 |
| Jul 25, 2025 | 330.00 | 335.85 | 328.00 | 328.60 | 328.60 | -1.02% | 659 |
| Jul 24, 2025 | 335.90 | 335.90 | 328.25 | 332.00 | 332.00 | -1.16% | 784 |
| Jul 23, 2025 | 328.50 | 335.90 | 328.00 | 335.90 | 335.90 | 2.41% | 970 |
| Jul 22, 2025 | 328.10 | 333.80 | 327.00 | 328.00 | 328.00 | 0.28% | 291 |
| Jul 21, 2025 | 333.90 | 333.90 | 325.00 | 327.10 | 327.10 | -0.27% | 1,257 |
| Jul 18, 2025 | 335.90 | 335.90 | 327.00 | 328.00 | 328.00 | -0.30% | 653 |
| Jul 17, 2025 | 323.00 | 334.00 | 323.00 | 329.00 | 329.00 | -2.32% | 767 |
| Jul 16, 2025 | 336.80 | 336.90 | 331.00 | 336.80 | 336.80 | -0.01% | 201 |
| Jul 15, 2025 | 328.00 | 337.80 | 328.00 | 336.85 | 336.85 | -0.34% | 517 |
| Jul 14, 2025 | 340.00 | 350.00 | 338.00 | 338.00 | 338.00 | -0.59% | 462 |
| Jul 11, 2025 | 340.00 | 348.00 | 338.30 | 340.00 | 340.00 | -2.30% | 1,696 |
| Jul 10, 2025 | 346.50 | 348.00 | 340.00 | 348.00 | 348.00 | -2.03% | 894 |