Compagnie Internationale de Leasing S.A. (BVMT:CIL)
Tunisia · Delayed Price · Currency is TND 27.10
-0.01 (-0.04%)
At close: Dec 18, 2025
BVMT:CIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 27.11 | 27.11 | 27.10 | 27.10 | 27.10 | -0.04% | 510 |
| Dec 16, 2025 | 27.10 | 27.11 | 27.10 | 27.11 | 27.11 | - | 383 |
| Dec 15, 2025 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | -1.06% | 69 |
| Dec 12, 2025 | 27.10 | 27.40 | 27.10 | 27.40 | 27.40 | -0.29% | 71 |
| Dec 11, 2025 | 27.04 | 27.48 | 27.04 | 27.48 | 27.48 | 0.29% | 80 |
| Dec 10, 2025 | 27.05 | 27.40 | 27.05 | 27.40 | 27.40 | -0.33% | 80 |
| Dec 9, 2025 | 27.04 | 27.49 | 27.04 | 27.49 | 27.49 | 1.55% | 1,010 |
| Dec 8, 2025 | 27.05 | 27.07 | 27.05 | 27.07 | 27.07 | 0.07% | 320 |
| Dec 5, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - | 72 |
| Dec 4, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 0.04% | 73 |
| Dec 3, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - | 74 |
| Dec 2, 2025 | 27.03 | 27.04 | 27.03 | 27.04 | 27.04 | - | 416 |
| Dec 1, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - | 70 |
| Nov 28, 2025 | 27.03 | 27.04 | 27.03 | 27.04 | 27.04 | -0.22% | 335 |
| Nov 27, 2025 | 27.03 | 27.10 | 27.03 | 27.10 | 27.10 | - | 69 |
| Nov 26, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - | 121 |
| Nov 25, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 0.26% | 270 |
| Nov 24, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | -0.41% | 240 |
| Nov 21, 2025 | 27.13 | 27.14 | 27.13 | 27.14 | 27.14 | 0.07% | 796 |
| Nov 20, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 0.07% | 311 |
| Nov 19, 2025 | 27.12 | 27.12 | 27.10 | 27.10 | 27.10 | -1.70% | 252 |
| Nov 18, 2025 | 27.11 | 27.57 | 27.11 | 27.57 | 27.57 | 2.00% | 71 |
| Nov 17, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | -0.30% | 84 |
| Nov 14, 2025 | 27.02 | 27.11 | 27.02 | 27.11 | 27.11 | 0.37% | 200 |
| Nov 13, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - | 71 |
| Nov 12, 2025 | 26.88 | 27.01 | 26.88 | 27.01 | 27.01 | 1.62% | 1,758 |
| Nov 11, 2025 | 26.55 | 26.58 | 26.55 | 26.58 | 26.58 | 0.19% | 472 |
| Nov 10, 2025 | 26.52 | 26.53 | 26.52 | 26.53 | 26.53 | 0.11% | 101 |
| Nov 7, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | 330 |
| Nov 6, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | 207 |
| Nov 5, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | 95 |
| Nov 4, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | 61 |
| Nov 3, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | 170 |
| Oct 31, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | 146 |
| Oct 30, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -1.85% | 1,203 |
| Oct 29, 2025 | 26.50 | 27.00 | 26.50 | 27.00 | 27.00 | - | 71 |
| Oct 28, 2025 | 26.50 | 27.00 | 26.50 | 27.00 | 27.00 | 1.69% | 73 |
| Oct 27, 2025 | 26.50 | 26.55 | 26.50 | 26.55 | 26.55 | -1.67% | 452 |
| Oct 24, 2025 | 26.50 | 27.00 | 26.50 | 27.00 | 27.00 | - | 85 |
| Oct 23, 2025 | 26.51 | 27.00 | 26.51 | 27.00 | 27.00 | - | 90 |
| Oct 22, 2025 | 26.50 | 27.00 | 26.50 | 27.00 | 27.00 | 0.93% | 91 |
| Oct 21, 2025 | 26.50 | 26.75 | 26.50 | 26.75 | 26.75 | 0.94% | 93 |
| Oct 20, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -1.85% | 94 |
| Oct 17, 2025 | 26.50 | 27.00 | 26.50 | 27.00 | 27.00 | - | 97 |
| Oct 16, 2025 | 26.50 | 27.00 | 26.50 | 27.00 | 27.00 | 1.89% | 97 |
| Oct 14, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | 439 |
| Oct 13, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | 99 |
| Oct 10, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | 105 |
| Oct 9, 2025 | 26.02 | 26.50 | 26.02 | 26.50 | 26.50 | 1.77% | 944 |
| Oct 8, 2025 | 26.03 | 26.04 | 26.03 | 26.04 | 26.04 | -1.36% | 200 |