BH Bank Société anonyme (BVMT:BH)
Tunisia · Delayed Price · Currency is TND 9.29
-0.01 (-0.11%)
At close: Oct 8, 2025
BH Bank Société anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 9.16 | 9.29 | 9.01 | 9.29 | 9.29 | -0.11% | 1,001 |
| Oct 7, 2025 | 9.20 | 9.30 | 9.16 | 9.30 | 9.30 | - | 223 |
| Oct 3, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | 11 |
| Oct 2, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.96% | 100 |
| Oct 1, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 2.07% | 10 |
| Sep 30, 2025 | 9.21 | 9.21 | 9.20 | 9.20 | 9.20 | -2.02% | 1,000 |
| Sep 29, 2025 | 9.38 | 9.39 | 9.38 | 9.39 | 9.39 | 0.11% | 210 |
| Sep 25, 2025 | 9.39 | 9.39 | 9.30 | 9.38 | 9.38 | - | 228 |
| Sep 24, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -0.11% | 102 |
| Sep 23, 2025 | 9.21 | 9.39 | 9.21 | 9.39 | 9.39 | -0.95% | 79 |
| Sep 22, 2025 | 9.16 | 9.48 | 9.16 | 9.48 | 9.48 | -0.63% | 1,150 |
| Sep 19, 2025 | 9.40 | 9.54 | 9.40 | 9.54 | 9.54 | -0.52% | 1,168 |
| Sep 18, 2025 | 9.14 | 9.59 | 9.14 | 9.59 | 9.59 | -1.03% | 965 |
| Sep 17, 2025 | 9.51 | 9.69 | 9.51 | 9.69 | 9.69 | -0.10% | 101 |
| Sep 16, 2025 | 9.49 | 9.70 | 9.49 | 9.70 | 9.70 | 2.11% | 269 |
| Sep 15, 2025 | 9.29 | 9.50 | 9.29 | 9.50 | 9.50 | 1.71% | 981 |
| Sep 10, 2025 | 9.25 | 9.34 | 9.11 | 9.34 | 9.34 | - | 343 |
| Sep 9, 2025 | 9.12 | 9.34 | 9.02 | 9.34 | 9.34 | 0.43% | 3,233 |
| Sep 8, 2025 | 9.29 | 9.30 | 9.29 | 9.30 | 9.30 | 0.11% | 1,454 |
| Sep 5, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 1.98% | 1 |
| Sep 3, 2025 | 9.10 | 9.12 | 9.10 | 9.11 | 9.11 | - | 72 |
| Sep 2, 2025 | 9.10 | 9.25 | 9.10 | 9.11 | 9.11 | -2.04% | 1,416 |
| Aug 29, 2025 | 9.30 | 9.30 | 9.20 | 9.30 | 9.30 | - | 759 |
| Aug 28, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | 134 |
| Aug 27, 2025 | 9.25 | 9.30 | 9.25 | 9.30 | 9.30 | 0.54% | 908 |
| Aug 26, 2025 | 9.10 | 9.25 | 9.10 | 9.25 | 9.25 | -0.54% | 21 |
| Aug 25, 2025 | 9.10 | 9.30 | 9.10 | 9.30 | 9.30 | - | 35 |
| Aug 22, 2025 | 9.30 | 9.39 | 9.20 | 9.30 | 9.30 | - | 115 |
| Aug 21, 2025 | 9.10 | 9.30 | 9.10 | 9.30 | 9.30 | - | 147 |
| Aug 20, 2025 | 9.29 | 9.30 | 9.10 | 9.30 | 9.30 | 2.20% | 24 |
| Aug 19, 2025 | 9.01 | 9.30 | 9.01 | 9.10 | 9.10 | -2.15% | 366 |
| Aug 18, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.96% | 12 |
| Aug 14, 2025 | 9.01 | 9.39 | 9.01 | 9.39 | 9.39 | 1.73% | 24 |
| Aug 12, 2025 | 9.05 | 9.23 | 9.05 | 9.23 | 9.23 | 1.99% | 143 |
| Aug 11, 2025 | 9.05 | 9.05 | 9.00 | 9.05 | 9.05 | - | 4,808 |
| Aug 8, 2025 | 9.09 | 9.09 | 9.05 | 9.05 | 9.05 | -0.55% | 284 |
| Aug 7, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 100 |
| Aug 6, 2025 | 9.00 | 9.10 | 9.00 | 9.10 | 9.10 | - | 985 |
| Aug 5, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 799 |
| Aug 4, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -3.09% | 486 |
| Aug 1, 2025 | 9.40 | 9.40 | 9.07 | 9.39 | 9.39 | 3.19% | 272 |
| Jul 31, 2025 | 9.40 | 9.40 | 9.10 | 9.10 | 9.10 | -3.70% | 172 |
| Jul 30, 2025 | 9.07 | 9.45 | 9.04 | 9.45 | 9.45 | 4.19% | 193 |
| Jul 29, 2025 | 9.10 | 9.45 | 9.07 | 9.07 | 9.07 | -0.22% | 735 |
| Jul 28, 2025 | 9.40 | 9.50 | 9.09 | 9.09 | 9.09 | -3.30% | 1,294 |
| Jul 24, 2025 | 9.48 | 9.48 | 9.40 | 9.40 | 9.40 | -0.84% | 300 |
| Jul 23, 2025 | 9.49 | 9.49 | 9.12 | 9.48 | 9.48 | -0.11% | 345 |
| Jul 22, 2025 | 9.80 | 9.80 | 9.49 | 9.49 | 9.49 | -3.56% | 2,304 |
| Jul 18, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - | 1 |
| Jul 17, 2025 | 9.50 | 9.84 | 9.50 | 9.84 | 9.84 | - | 196 |