Carthage Cement SA (BVMT:CC)
Tunisia · Delayed Price · Currency is TND 1.930
+0.040 (2.12%)
At close: Oct 7, 2025
Carthage Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 1.89 | 1.93 | 1.89 | 1.93 | 1.93 | 2.12% | 377,531 |
| Oct 6, 2025 | 1.86 | 1.89 | 1.86 | 1.89 | 1.89 | 1.61% | 52,553 |
| Oct 3, 2025 | 1.87 | 1.89 | 1.86 | 1.86 | 1.86 | - | 74,041 |
| Oct 2, 2025 | 1.87 | 1.89 | 1.86 | 1.86 | 1.86 | -0.53% | 67,590 |
| Oct 1, 2025 | 1.90 | 1.90 | 1.86 | 1.87 | 1.87 | -1.58% | 129,423 |
| Sep 30, 2025 | 1.93 | 1.93 | 1.89 | 1.90 | 1.90 | - | 21,609 |
| Sep 29, 2025 | 1.93 | 1.93 | 1.89 | 1.90 | 1.90 | -0.52% | 20,401 |
| Sep 26, 2025 | 1.91 | 1.91 | 1.88 | 1.91 | 1.91 | - | 58,291 |
| Sep 25, 2025 | 1.91 | 1.94 | 1.89 | 1.91 | 1.91 | 0.53% | 256,543 |
| Sep 24, 2025 | 1.89 | 1.92 | 1.87 | 1.90 | 1.90 | 0.53% | 336,794 |
| Sep 23, 2025 | 1.88 | 1.89 | 1.87 | 1.89 | 1.89 | 0.53% | 132,783 |
| Sep 22, 2025 | 1.88 | 1.89 | 1.86 | 1.88 | 1.88 | - | 138,167 |
| Sep 19, 2025 | 1.87 | 1.90 | 1.87 | 1.88 | 1.88 | -1.05% | 214,716 |
| Sep 18, 2025 | 1.89 | 1.90 | 1.87 | 1.90 | 1.90 | 0.53% | 166,661 |
| Sep 17, 2025 | 1.90 | 1.90 | 1.86 | 1.89 | 1.89 | -1.05% | 181,019 |
| Sep 16, 2025 | 1.92 | 1.92 | 1.88 | 1.91 | 1.91 | -0.52% | 177,397 |
| Sep 15, 2025 | 1.91 | 1.95 | 1.89 | 1.92 | 1.92 | - | 80,582 |
| Sep 12, 2025 | 1.85 | 1.97 | 1.85 | 1.92 | 1.92 | 2.67% | 222,843 |
| Sep 11, 2025 | 1.86 | 1.87 | 1.85 | 1.87 | 1.87 | - | 104,719 |
| Sep 10, 2025 | 1.90 | 1.90 | 1.87 | 1.87 | 1.87 | -1.06% | 51,375 |
| Sep 9, 2025 | 1.86 | 1.90 | 1.86 | 1.89 | 1.89 | 1.61% | 14,074 |
| Sep 8, 2025 | 1.88 | 1.89 | 1.85 | 1.86 | 1.86 | -0.53% | 33,496 |
| Sep 5, 2025 | 1.86 | 1.87 | 1.84 | 1.87 | 1.87 | 0.54% | 104,225 |
| Sep 3, 2025 | 1.87 | 1.88 | 1.85 | 1.86 | 1.86 | -0.53% | 46,673 |
| Sep 2, 2025 | 1.90 | 1.90 | 1.85 | 1.87 | 1.87 | -1.58% | 100,458 |
| Sep 1, 2025 | 1.90 | 1.90 | 1.87 | 1.90 | 1.90 | -1.55% | 175,776 |
| Aug 29, 2025 | 1.89 | 1.95 | 1.89 | 1.93 | 1.93 | 1.58% | 114,434 |
| Aug 28, 2025 | 1.90 | 1.90 | 1.89 | 1.90 | 1.90 | - | 31,418 |
| Aug 27, 2025 | 1.90 | 1.90 | 1.89 | 1.90 | 1.90 | - | 47,811 |
| Aug 26, 2025 | 1.90 | 1.90 | 1.88 | 1.90 | 1.90 | - | 77,628 |
| Aug 25, 2025 | 1.90 | 1.91 | 1.88 | 1.90 | 1.90 | - | 96,387 |
| Aug 22, 2025 | 1.93 | 1.93 | 1.89 | 1.90 | 1.90 | - | 71,445 |
| Aug 21, 2025 | 1.90 | 1.91 | 1.89 | 1.90 | 1.90 | - | 76,567 |
| Aug 20, 2025 | 1.92 | 1.93 | 1.89 | 1.90 | 1.90 | -2.06% | 602,508 |
| Aug 19, 2025 | 1.93 | 1.95 | 1.92 | 1.94 | 1.94 | -0.51% | 92,242 |
| Aug 18, 2025 | 1.96 | 1.96 | 1.92 | 1.95 | 1.95 | -1.52% | 278,062 |
| Aug 15, 2025 | 1.98 | 1.98 | 1.94 | 1.98 | 1.98 | 1.02% | 25,958 |
| Aug 14, 2025 | 1.97 | 1.97 | 1.94 | 1.96 | 1.96 | -1.51% | 99,311 |
| Aug 12, 2025 | 1.98 | 1.99 | 1.96 | 1.99 | 1.99 | - | 21,531 |
| Aug 11, 2025 | 1.97 | 2.00 | 1.97 | 1.99 | 1.99 | 0.51% | 22,272 |
| Aug 8, 2025 | 1.96 | 1.98 | 1.96 | 1.98 | 1.98 | 0.51% | 28,417 |
| Aug 7, 2025 | 1.96 | 1.97 | 1.96 | 1.97 | 1.97 | - | 25,981 |
| Aug 6, 2025 | 1.95 | 1.97 | 1.95 | 1.97 | 1.97 | 0.51% | 31,657 |
| Aug 5, 2025 | 1.96 | 1.98 | 1.95 | 1.96 | 1.96 | -1.01% | 72,784 |
| Aug 4, 2025 | 1.97 | 2.00 | 1.96 | 1.98 | 1.98 | - | 19,404 |
| Aug 1, 2025 | 1.96 | 1.99 | 1.95 | 1.98 | 1.98 | 1.02% | 16,572 |
| Jul 31, 2025 | 1.98 | 1.98 | 1.96 | 1.96 | 1.96 | - | 129,477 |
| Jul 30, 2025 | 1.98 | 1.99 | 1.96 | 1.96 | 1.96 | -2.00% | 223,944 |
| Jul 29, 2025 | 1.98 | 2.00 | 1.97 | 2.00 | 2.00 | 1.01% | 54,395 |
| Jul 28, 2025 | 1.99 | 2.01 | 1.97 | 1.98 | 1.98 | -0.50% | 43,451 |