Carthage Cement SA (BVMT:CC)
Tunisia · Delayed Price · Currency is TND 1.960
-0.010 (-0.51%)
At close: Aug 24, 2026
Carthage Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 1.97 | 1.97 | 1.95 | 1.96 | 1.96 | -0.51% | 39,297 |
| Aug 21, 2026 | 1.95 | 1.98 | 1.94 | 1.97 | 1.97 | 1.03% | 197,162 |
| Aug 20, 2026 | 1.95 | 1.96 | 1.94 | 1.95 | 1.95 | -0.51% | 64,912 |
| Aug 19, 2026 | 1.95 | 1.96 | 1.93 | 1.96 | 1.96 | - | 127,848 |
| Aug 18, 2026 | 1.97 | 1.99 | 1.95 | 1.96 | 1.96 | -1.51% | 64,163 |
| Aug 17, 2026 | 1.98 | 1.99 | 1.97 | 1.99 | 1.99 | -0.50% | 59,109 |
| Aug 14, 2026 | 1.98 | 2.01 | 1.98 | 2.00 | 2.00 | -1.48% | 137,188 |
| Aug 12, 2026 | 2.02 | 2.03 | 2.00 | 2.03 | 2.03 | - | 22,057 |
| Aug 11, 2026 | 2.05 | 2.05 | 2.03 | 2.03 | 2.03 | -0.49% | 177,601 |
| Aug 10, 2026 | 2.06 | 2.07 | 2.04 | 2.04 | 2.04 | 0.25% | 46,123 |
| Aug 7, 2026 | 2.06 | 2.10 | 2.06 | 2.10 | 2.04 | 0.48% | 102,423 |
| Aug 6, 2026 | 2.10 | 2.10 | 2.05 | 2.09 | 2.03 | -0.48% | 138,050 |
| Aug 5, 2026 | 2.12 | 2.12 | 2.08 | 2.10 | 2.04 | - | 147,942 |
| Aug 4, 2026 | 2.10 | 2.10 | 2.08 | 2.10 | 2.04 | - | 52,524 |
| Aug 3, 2026 | 2.07 | 2.14 | 2.07 | 2.10 | 2.04 | 0.96% | 155,193 |
| Jul 31, 2026 | 2.05 | 2.08 | 2.04 | 2.08 | 2.02 | 1.46% | 91,989 |
| Jul 30, 2026 | 2.05 | 2.05 | 2.02 | 2.05 | 1.99 | - | 130,527 |
| Jul 29, 2026 | 1.99 | 2.05 | 1.98 | 2.05 | 1.99 | 0.49% | 231,894 |
| Jul 28, 2026 | 2.04 | 2.06 | 2.04 | 2.04 | 1.98 | -0.49% | 145,896 |
| Jul 27, 2026 | 2.06 | 2.09 | 2.05 | 2.05 | 1.99 | -1.44% | 84,294 |
| Jul 24, 2026 | 2.06 | 2.08 | 2.06 | 2.08 | 2.02 | -0.48% | 38,252 |
| Jul 23, 2026 | 2.10 | 2.10 | 2.05 | 2.09 | 2.03 | -0.95% | 49,638 |
| Jul 22, 2026 | 2.13 | 2.13 | 2.09 | 2.11 | 2.04 | -0.94% | 46,360 |
| Jul 21, 2026 | 2.13 | 2.14 | 2.09 | 2.13 | 2.06 | -0.47% | 118,906 |
| Jul 20, 2026 | 2.18 | 2.22 | 2.10 | 2.14 | 2.07 | -1.83% | 50,763 |
| Jul 17, 2026 | 2.20 | 2.24 | 2.18 | 2.18 | 2.11 | -0.91% | 258,878 |
| Jul 16, 2026 | 2.20 | 2.25 | 2.18 | 2.20 | 2.13 | 1.85% | 332,023 |
| Jul 15, 2026 | 2.05 | 2.16 | 2.05 | 2.16 | 2.09 | 5.88% | 704,295 |
| Jul 14, 2026 | 2.00 | 2.05 | 1.98 | 2.04 | 1.98 | 0.99% | 239,650 |
| Jul 13, 2026 | 2.03 | 2.03 | 1.98 | 2.02 | 1.96 | 1.00% | 34,671 |
| Jul 10, 2026 | 1.99 | 2.00 | 1.98 | 2.00 | 1.94 | 0.50% | 60,148 |
| Jul 9, 2026 | 1.98 | 1.99 | 1.97 | 1.99 | 1.93 | -0.50% | 34,445 |
| Jul 8, 2026 | 2.02 | 2.02 | 1.96 | 2.00 | 1.94 | -0.50% | 75,188 |
| Jul 7, 2026 | 1.98 | 2.02 | 1.96 | 2.01 | 1.95 | 1.52% | 71,369 |
| Jul 6, 2026 | 1.98 | 1.99 | 1.96 | 1.98 | 1.92 | -0.50% | 38,762 |
| Jul 3, 2026 | 2.01 | 2.01 | 1.98 | 1.99 | 1.93 | -1.49% | 180,963 |
| Jul 2, 2026 | 2.00 | 2.03 | 1.99 | 2.02 | 1.96 | -0.98% | 82,812 |
| Jul 1, 2026 | 2.01 | 2.05 | 2.00 | 2.04 | 1.98 | -0.49% | 44,921 |
| Jun 30, 2026 | 2.04 | 2.07 | 2.01 | 2.05 | 1.99 | -0.49% | 42,440 |
| Jun 29, 2026 | 2.08 | 2.08 | 2.04 | 2.06 | 2.00 | -0.96% | 23,775 |
| Jun 26, 2026 | 2.06 | 2.08 | 2.01 | 2.08 | 2.02 | 1.46% | 120,680 |
| Jun 25, 2026 | 2.09 | 2.10 | 2.04 | 2.05 | 1.99 | -1.91% | 232,670 |
| Jun 24, 2026 | 2.04 | 2.09 | 2.00 | 2.09 | 2.03 | 1.95% | 314,872 |
| Jun 23, 2026 | 2.05 | 2.06 | 2.00 | 2.05 | 1.99 | - | 187,709 |
| Jun 22, 2026 | 2.02 | 2.10 | 2.01 | 2.05 | 1.99 | 1.49% | 591,122 |
| Jun 19, 2026 | 1.97 | 2.03 | 1.94 | 2.02 | 1.96 | 2.54% | 546,662 |
| Jun 18, 2026 | 1.91 | 1.97 | 1.90 | 1.97 | 1.91 | 2.60% | 294,952 |
| Jun 17, 2026 | 1.94 | 1.94 | 1.90 | 1.92 | 1.86 | -0.52% | 27,528 |
| Jun 15, 2026 | 1.90 | 1.95 | 1.89 | 1.93 | 1.87 | 1.58% | 71,599 |
| Jun 12, 2026 | 1.89 | 1.90 | 1.88 | 1.90 | 1.84 | 0.53% | 60,017 |