Assurances Maghrebia Vie S.A. (BVMT:AMV)
Tunisia · Delayed Price · Currency is TND 5.65
-0.01 (-0.18%)
At close: Aug 8, 2025
Assurances Maghrebia Vie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 5.61 | 5.65 | 5.60 | 5.65 | 5.65 | -0.18% | 6,903 |
| Aug 7, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 1.07% | 218 |
| Aug 6, 2025 | 5.70 | 5.70 | 5.59 | 5.60 | 5.60 | -1.75% | 4,356 |
| Aug 4, 2025 | 5.67 | 5.70 | 5.67 | 5.70 | 5.70 | 0.53% | 5,584 |
| Aug 1, 2025 | 5.66 | 5.67 | 5.66 | 5.67 | 5.67 | - | 2,294 |
| Jul 31, 2025 | 5.70 | 5.70 | 5.67 | 5.67 | 5.67 | 0.18% | 715 |
| Jul 30, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -0.53% | 1,468 |
| Jul 29, 2025 | 5.66 | 5.69 | 5.66 | 5.69 | 5.69 | 0.53% | 9,323 |
| Jul 28, 2025 | 5.67 | 5.70 | 5.65 | 5.66 | 5.66 | -0.53% | 6,336 |
| Jul 24, 2025 | 5.70 | 5.70 | 5.68 | 5.69 | 5.69 | -0.18% | 1,821 |
| Jul 23, 2025 | 5.68 | 5.70 | 5.67 | 5.70 | 5.70 | - | 16,000 |
| Jul 22, 2025 | 5.70 | 5.75 | 5.68 | 5.70 | 5.70 | - | 32,094 |
| Jul 21, 2025 | 5.66 | 5.70 | 5.66 | 5.70 | 5.70 | 0.71% | 14,081 |
| Jul 18, 2025 | 5.67 | 5.67 | 5.65 | 5.66 | 5.66 | -0.18% | 8,170 |
| Jul 17, 2025 | 5.70 | 5.70 | 5.67 | 5.67 | 5.67 | - | 2,598 |
| Jul 16, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -0.35% | 1,940 |
| Jul 15, 2025 | 5.68 | 5.70 | 5.67 | 5.69 | 5.69 | 0.18% | 2,013 |
| Jul 14, 2025 | 5.70 | 5.70 | 5.68 | 5.68 | 5.68 | -0.35% | 6,757 |
| Jul 11, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 5,558 |
| Jul 10, 2025 | 5.74 | 5.74 | 5.70 | 5.70 | 5.70 | -0.87% | 3,932 |
| Jul 9, 2025 | 5.72 | 5.75 | 5.70 | 5.75 | 5.75 | 0.52% | 10,044 |
| Jul 8, 2025 | 5.71 | 5.72 | 5.71 | 5.72 | 5.72 | - | 6,638 |
| Jul 7, 2025 | 5.79 | 5.79 | 5.63 | 5.72 | 5.72 | -3.87% | 8,375 |
| Jul 4, 2025 | 5.89 | 5.95 | 5.89 | 5.95 | 5.59 | 1.36% | 21,032 |
| Jul 3, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.51 | - | 800 |
| Jul 2, 2025 | 5.88 | 5.89 | 5.85 | 5.87 | 5.51 | -0.17% | 9,232 |
| Jul 1, 2025 | 5.89 | 5.89 | 5.88 | 5.88 | 5.52 | - | 200 |
| Jun 30, 2025 | 5.92 | 5.94 | 5.87 | 5.88 | 5.52 | -1.18% | 57,119 |
| Jun 27, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.59 | -0.83% | 3,680 |
| Jun 25, 2025 | 5.90 | 6.00 | 5.90 | 6.00 | 5.63 | 0.84% | 19,421 |
| Jun 24, 2025 | 5.90 | 5.95 | 5.90 | 5.95 | 5.59 | 0.85% | 11,108 |
| Jun 23, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.54 | - | 1,300 |
| Jun 20, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.54 | -0.84% | 1,950 |
| Jun 19, 2025 | 5.90 | 5.95 | 5.90 | 5.95 | 5.59 | 0.85% | 2,385 |
| Jun 18, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.54 | - | 1,464 |
| Jun 17, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.54 | - | 766 |
| Jun 16, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.54 | -1.34% | 1,270 |
| Jun 13, 2025 | 5.88 | 5.98 | 5.88 | 5.98 | 5.62 | - | 1,535 |
| Jun 12, 2025 | 6.00 | 6.00 | 5.98 | 5.98 | 5.62 | - | 1,201 |
| Jun 11, 2025 | 5.94 | 6.03 | 5.94 | 5.98 | 5.62 | 0.84% | 40,941 |
| Jun 10, 2025 | 5.97 | 5.98 | 5.89 | 5.93 | 5.57 | 0.85% | 2,160 |
| Jun 9, 2025 | 5.97 | 5.97 | 5.81 | 5.88 | 5.52 | - | 10,395 |
| Jun 5, 2025 | 5.88 | 5.97 | 5.87 | 5.88 | 5.52 | -1.67% | 3,300 |
| Jun 3, 2025 | 5.89 | 5.98 | 5.89 | 5.98 | 5.62 | -0.17% | 300 |
| Jun 2, 2025 | 5.88 | 6.00 | 5.80 | 5.99 | 5.63 | -0.17% | 2,213 |
| May 30, 2025 | 6.00 | 6.00 | 5.90 | 6.00 | 5.63 | - | 3,544 |
| May 29, 2025 | 6.05 | 6.05 | 6.00 | 6.00 | 5.63 | 0.17% | 51 |
| May 28, 2025 | 5.99 | 6.08 | 5.99 | 5.99 | 5.63 | 0.67% | 4,067 |
| May 27, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.59 | - | 256 |
| May 26, 2025 | 5.83 | 5.95 | 5.83 | 5.95 | 5.59 | 1.54% | 1,393 |