BH Leasing Société Anonyme (BVMT:BHL)
Tunisia · Delayed Price · Currency is TND 4.000
-0.100 (-2.44%)
At close: Sep 30, 2025
BVMT:BHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -1.25% | 75 |
| Sep 30, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.44% | 12 |
| Sep 29, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.91% | 250 |
| Sep 26, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 4.50% | 10 |
| Sep 25, 2025 | 4.15 | 4.15 | 4.00 | 4.00 | 4.00 | 0.50% | 110 |
| Sep 24, 2025 | 3.81 | 3.98 | 3.81 | 3.98 | 3.98 | 4.46% | 500 |
| Sep 23, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | - | 150 |
| Sep 22, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | - | 1,250 |
| Sep 19, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 0.26% | 250 |
| Sep 18, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 4.40% | 700 |
| Sep 17, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -4.46% | 2,856 |
| Sep 16, 2025 | 3.82 | 3.82 | 3.81 | 3.81 | 3.81 | -4.27% | 550 |
| Sep 15, 2025 | 4.16 | 4.16 | 3.98 | 3.98 | 3.98 | -8.51% | 1,669 |
| Sep 9, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 20 |
| Sep 5, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 4.07% | 50 |
| Sep 3, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 4.50% | 20 |
| Sep 2, 2025 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | -2.44% | 1,604 |
| Sep 1, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -4.43% | 1,100 |
| Aug 29, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -0.92% | 15 |
| Aug 28, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - | 50 |
| Aug 27, 2025 | 4.34 | 4.34 | 4.33 | 4.33 | 4.33 | 8.25% | 170 |
| Aug 26, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 180 |
| Aug 25, 2025 | 4.16 | 4.16 | 4.00 | 4.00 | 4.00 | -4.08% | 1,646 |
| Aug 22, 2025 | 4.54 | 4.54 | 4.17 | 4.17 | 4.17 | -4.14% | 2,095 |
| Aug 20, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -3.33% | 400 |
| Aug 19, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -4.26% | 275 |
| Aug 15, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 600 |
| Aug 14, 2025 | 4.52 | 4.70 | 4.52 | 4.70 | 4.70 | - | 99 |
| Aug 7, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.84% | 100 |
| Aug 6, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | 100 |
| Aug 4, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 3.95% | 30 |
| Jul 30, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 2.70% | 30 |
| Jul 29, 2025 | 4.25 | 4.44 | 4.25 | 4.44 | 4.44 | 4.47% | 132 |
| Jul 28, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -10.90% | 3,286 |
| Jul 15, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - | 3 |
| Jul 14, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 4.15% | 20 |
| Jul 11, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 1.78% | 50 |
| Jul 10, 2025 | 4.32 | 4.50 | 4.32 | 4.50 | 4.50 | 4.41% | 2,878 |
| Jul 9, 2025 | 4.30 | 4.31 | 4.30 | 4.31 | 4.31 | -5.90% | 1,487 |
| Jul 7, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | 8 |
| Jul 4, 2025 | 4.23 | 4.58 | 4.23 | 4.58 | 4.58 | 3.62% | 210 |
| Jul 3, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -3.07% | 9 |
| Jul 2, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 3.17% | 40 |
| Jul 1, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 4.49% | 130 |
| Jun 30, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -4.08% | 876 |
| Jun 27, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -3.08% | 50 |
| Jun 25, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | 3,500 |
| Jun 24, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -4.21% | 2,010 |
| Jun 18, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 4.40% | 7 |
| Jun 16, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -4.41% | 837 |