Carthage Cement SA (BVMT:CC)
Tunisia · Delayed Price · Currency is TND 1.880
0.00 (0.00%)
At close: Dec 31, 2025
Carthage Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 1.89 | 1.90 | 1.85 | 1.88 | 1.88 | -0.53% | 89,012 |
| Dec 29, 2025 | 1.89 | 1.89 | 1.85 | 1.89 | 1.89 | - | 27,503 |
| Dec 26, 2025 | 1.89 | 1.90 | 1.86 | 1.89 | 1.89 | - | 50,695 |
| Dec 25, 2025 | 1.88 | 1.90 | 1.88 | 1.89 | 1.89 | -0.53% | 38,717 |
| Dec 24, 2025 | 1.86 | 1.91 | 1.84 | 1.90 | 1.90 | 2.15% | 218,328 |
| Dec 23, 2025 | 1.86 | 1.87 | 1.83 | 1.86 | 1.86 | -0.53% | 367,685 |
| Dec 22, 2025 | 1.91 | 1.91 | 1.85 | 1.87 | 1.87 | -1.06% | 58,338 |
| Dec 19, 2025 | 1.90 | 1.90 | 1.87 | 1.89 | 1.89 | -0.53% | 32,132 |
| Dec 18, 2025 | 1.90 | 1.91 | 1.90 | 1.90 | 1.90 | 0.53% | 138,057 |
| Dec 16, 2025 | 1.95 | 1.95 | 1.89 | 1.89 | 1.89 | -3.08% | 4,376,388 |
| Dec 15, 2025 | 1.93 | 1.98 | 1.93 | 1.95 | 1.95 | 0.52% | 65,803 |
| Dec 12, 2025 | 1.96 | 1.96 | 1.93 | 1.94 | 1.94 | -1.02% | 1,107,493 |
| Dec 11, 2025 | 2.00 | 2.00 | 1.93 | 1.96 | 1.96 | 2.62% | 420,448 |
| Dec 10, 2025 | 1.82 | 1.91 | 1.81 | 1.91 | 1.91 | 5.52% | 282,857 |
| Dec 9, 2025 | 1.79 | 1.82 | 1.78 | 1.81 | 1.81 | 1.12% | 131,354 |
| Dec 8, 2025 | 1.79 | 1.80 | 1.78 | 1.79 | 1.79 | -1.10% | 58,235 |
| Dec 5, 2025 | 1.80 | 1.81 | 1.78 | 1.81 | 1.81 | 0.56% | 60,216 |
| Dec 4, 2025 | 1.78 | 1.81 | 1.78 | 1.80 | 1.80 | - | 229,805 |
| Dec 3, 2025 | 1.78 | 1.81 | 1.78 | 1.80 | 1.80 | -0.55% | 64,458 |
| Dec 2, 2025 | 1.78 | 1.82 | 1.78 | 1.81 | 1.81 | - | 88,375 |
| Dec 1, 2025 | 1.80 | 1.81 | 1.78 | 1.81 | 1.81 | 0.56% | 61,691 |
| Nov 28, 2025 | 1.80 | 1.81 | 1.79 | 1.80 | 1.80 | 0.56% | 64,714 |
| Nov 27, 2025 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | -0.56% | 16,238 |
| Nov 26, 2025 | 1.78 | 1.81 | 1.78 | 1.80 | 1.80 | - | 122,728 |
| Nov 25, 2025 | 1.78 | 1.81 | 1.78 | 1.80 | 1.80 | 1.12% | 61,066 |
| Nov 24, 2025 | 1.82 | 1.82 | 1.78 | 1.78 | 1.78 | -2.20% | 56,578 |
| Nov 21, 2025 | 1.77 | 1.82 | 1.77 | 1.82 | 1.82 | 2.25% | 231,375 |
| Nov 20, 2025 | 1.77 | 1.79 | 1.76 | 1.78 | 1.78 | -0.56% | 130,600 |
| Nov 19, 2025 | 1.79 | 1.80 | 1.77 | 1.79 | 1.79 | - | 75,590 |
| Nov 18, 2025 | 1.79 | 1.81 | 1.78 | 1.79 | 1.79 | -0.56% | 32,870 |
| Nov 17, 2025 | 1.82 | 1.82 | 1.78 | 1.80 | 1.80 | -1.10% | 58,194 |
| Nov 14, 2025 | 1.83 | 1.83 | 1.79 | 1.82 | 1.82 | - | 33,224 |
| Nov 13, 2025 | 1.78 | 1.84 | 1.75 | 1.82 | 1.82 | 2.25% | 538,558 |
| Nov 12, 2025 | 1.77 | 1.80 | 1.75 | 1.78 | 1.78 | 0.56% | 181,953 |
| Nov 11, 2025 | 1.81 | 1.81 | 1.77 | 1.77 | 1.77 | -1.12% | 61,646 |
| Nov 10, 2025 | 1.80 | 1.80 | 1.77 | 1.79 | 1.79 | -0.56% | 40,015 |
| Nov 7, 2025 | 1.79 | 1.81 | 1.76 | 1.80 | 1.80 | 0.56% | 165,621 |
| Nov 6, 2025 | 1.80 | 1.80 | 1.77 | 1.79 | 1.79 | - | 26,491 |
| Nov 5, 2025 | 1.79 | 1.80 | 1.76 | 1.79 | 1.79 | - | 18,098 |
| Nov 4, 2025 | 1.80 | 1.81 | 1.77 | 1.79 | 1.79 | - | 195,879 |
| Nov 3, 2025 | 1.80 | 1.80 | 1.78 | 1.79 | 1.79 | 0.56% | 47,175 |
| Oct 31, 2025 | 1.81 | 1.81 | 1.78 | 1.78 | 1.78 | -1.11% | 120,898 |
| Oct 30, 2025 | 1.82 | 1.82 | 1.78 | 1.80 | 1.80 | -1.10% | 121,774 |
| Oct 29, 2025 | 1.82 | 1.82 | 1.78 | 1.82 | 1.82 | - | 158,369 |
| Oct 28, 2025 | 1.81 | 1.83 | 1.78 | 1.82 | 1.82 | -1.09% | 80,544 |
| Oct 27, 2025 | 1.87 | 1.87 | 1.79 | 1.84 | 1.84 | -1.60% | 494,329 |
| Oct 24, 2025 | 1.85 | 1.91 | 1.84 | 1.87 | 1.87 | 1.63% | 68,051 |
| Oct 23, 2025 | 1.79 | 1.84 | 1.78 | 1.84 | 1.84 | 1.66% | 5,967,175 |
| Oct 22, 2025 | 1.84 | 1.84 | 1.80 | 1.81 | 1.81 | -2.69% | 226,123 |
| Oct 21, 2025 | 1.85 | 1.87 | 1.84 | 1.86 | 1.86 | -1.06% | 182,072 |