Disty Technologies SA (CBSE:DYT)
Morocco
· Delayed Price · Currency is MAD 355.00
+5.00 (1.43%)
At close: Dec 4, 2025
Disty Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |