Compagnie Internationale de Leasing S.A. (BVMT:CIL)
Tunisia · Delayed Price · Currency is TND 26.64
0.00 (0.00%)
At close: Sep 12, 2025
BVMT:CIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 26.64 | 26.65 | 26.64 | 26.65 | 26.65 | 0.04% | 243 |
| Sep 12, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - | 654 |
| Sep 11, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 2.46% | 1,405 |
| Sep 10, 2025 | 26.65 | 26.65 | 26.00 | 26.00 | 26.00 | -2.44% | 587 |
| Sep 9, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - | 275 |
| Sep 8, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 0.04% | 229 |
| Sep 5, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | -0.04% | 373 |
| Sep 3, 2025 | 26.00 | 26.65 | 26.00 | 26.65 | 26.65 | 0.57% | 252 |
| Sep 2, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 1.92% | 250 |
| Sep 1, 2025 | 26.50 | 26.50 | 26.00 | 26.00 | 26.00 | -2.26% | 722 |
| Aug 29, 2025 | 26.00 | 26.60 | 26.00 | 26.60 | 26.60 | 2.31% | 195 |
| Aug 28, 2025 | 25.31 | 26.00 | 25.31 | 26.00 | 26.00 | - | 837 |
| Aug 27, 2025 | 25.60 | 26.00 | 25.60 | 26.00 | 26.00 | - | 168 |
| Aug 26, 2025 | 25.60 | 26.00 | 25.60 | 26.00 | 26.00 | 0.78% | 422 |
| Aug 25, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.77% | 3,164 |
| Aug 22, 2025 | 25.61 | 26.00 | 25.61 | 26.00 | 26.00 | 1.52% | 566 |
| Aug 21, 2025 | 25.51 | 25.61 | 25.51 | 25.61 | 25.61 | -1.50% | 958 |
| Aug 20, 2025 | 25.51 | 26.00 | 25.51 | 26.00 | 26.00 | - | 322 |
| Aug 19, 2025 | 25.60 | 26.00 | 25.60 | 26.00 | 26.00 | 1.56% | 170 |
| Aug 18, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | 2,417 |
| Aug 15, 2025 | 25.55 | 25.60 | 25.55 | 25.60 | 25.60 | - | 540 |
| Aug 14, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -3.94% | 419 |
| Aug 12, 2025 | 25.50 | 26.65 | 25.50 | 26.65 | 26.65 | 4.06% | 597 |
| Aug 11, 2025 | 25.60 | 25.61 | 25.60 | 25.61 | 25.61 | 0.04% | 516 |
| Aug 8, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | 452 |
| Aug 7, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.04% | 729 |
| Aug 6, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0.04% | 457 |
| Aug 5, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -3.83% | 635 |
| Aug 4, 2025 | 25.50 | 26.62 | 25.50 | 26.62 | 26.62 | 4.39% | 217 |
| Aug 1, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 101 |
| Jul 31, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -4.32% | 4,430 |
| Jul 30, 2025 | 25.52 | 26.65 | 25.52 | 26.65 | 26.65 | 4.43% | 462 |
| Jul 29, 2025 | 25.51 | 25.52 | 25.51 | 25.52 | 25.52 | - | 147 |
| Jul 28, 2025 | 25.51 | 25.52 | 25.51 | 25.52 | 25.52 | - | 388 |
| Jul 24, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.08% | 79 |
| Jul 23, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 84 |
| Jul 22, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 85 |
| Jul 21, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 423 |
| Jul 18, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -4.10% | 251 |
| Jul 17, 2025 | 25.50 | 26.59 | 25.50 | 26.59 | 26.59 | - | 89 |
| Jul 16, 2025 | 25.50 | 26.59 | 25.50 | 26.59 | 26.59 | 4.27% | 89 |
| Jul 15, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 269 |
| Jul 14, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 567 |
| Jul 11, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -3.77% | 277 |
| Jul 10, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -0.15% | 351 |
| Jul 9, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 4.49% | 915 |
| Jul 8, 2025 | 24.33 | 25.40 | 24.33 | 25.40 | 25.40 | 4.48% | 138 |
| Jul 7, 2025 | 24.30 | 24.31 | 24.30 | 24.31 | 24.31 | -2.68% | 502 |
| Jul 4, 2025 | 24.35 | 24.98 | 24.35 | 24.98 | 24.98 | -0.04% | 108 |
| Jul 3, 2025 | 24.25 | 24.99 | 24.25 | 24.99 | 24.99 | -0.04% | 98 |