Societe Magasin General S.A. (BVMT:MAG)
Tunisia · Delayed Price · Currency is TND 9.66
0.00 (0.00%)
At close: Jan 8, 2026
Societe Magasin General Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - | 300 |
| Jan 7, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -1.93% | 155 |
| Jan 6, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | 99 |
| Jan 5, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | 50 |
| Jan 2, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | 100 |
| Dec 31, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.51% | 143 |
| Dec 30, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.90% | 8 |
| Dec 26, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -4.22% | 8,800 |
| Dec 23, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -1.60% | 1,697 |
| Dec 22, 2025 | 10.65 | 10.65 | 10.60 | 10.60 | 10.60 | -0.47% | 357 |
| Dec 19, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 2.01% | 213 |
| Dec 18, 2025 | 10.43 | 10.44 | 10.43 | 10.44 | 10.44 | 4.50% | 492 |
| Dec 15, 2025 | 9.92 | 9.99 | 9.92 | 9.99 | 9.99 | 8.71% | 893 |
| Dec 12, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 0.33% | 10 |
| Dec 11, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0.11% | 1,996 |
| Dec 10, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | 1,544 |
| Dec 9, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.11% | 255 |
| Dec 8, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - | 10 |
| Dec 5, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 4.09% | 30 |
| Dec 3, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 25 |
| Dec 2, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 160 |
| Dec 1, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -4.03% | 163 |
| Nov 27, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 4.20% | 10 |
| Nov 26, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 100 |
| Nov 25, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 302 |
| Nov 21, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 2.33% | 120 |
| Nov 20, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 10 |
| Nov 19, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -2.27% | 1,677 |
| Nov 18, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 6 |
| Nov 17, 2025 | 8.88 | 8.88 | 8.80 | 8.80 | 8.80 | -0.90% | 1,008 |
| Nov 14, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -0.11% | 530 |
| Nov 13, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -2.74% | 2 |
| Nov 11, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -0.22% | 328 |
| Nov 6, 2025 | 8.77 | 9.16 | 8.77 | 9.16 | 9.16 | 9.05% | 90 |
| Nov 3, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.20% | 7 |
| Oct 29, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 2,066 |
| Oct 28, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -6.74% | 1,620 |
| Oct 27, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -6.12% | 1,057 |
| Oct 23, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -9.20% | 607 |
| Oct 21, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -0.57% | 40 |
| Oct 20, 2025 | 10.90 | 10.90 | 10.50 | 10.50 | 10.50 | -4.46% | 324 |
| Oct 17, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 1.01% | 613 |
| Oct 16, 2025 | 10.74 | 10.88 | 10.74 | 10.88 | 10.88 | 1.78% | 65 |
| Oct 14, 2025 | 10.59 | 10.69 | 10.59 | 10.69 | 10.69 | 1.91% | 680 |
| Oct 10, 2025 | 10.29 | 10.49 | 10.29 | 10.49 | 10.49 | 2.44% | 290 |
| Oct 9, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 2.61% | 717 |
| Oct 7, 2025 | 9.68 | 9.98 | 9.68 | 9.98 | 9.98 | 3.31% | 240 |
| Oct 6, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 1.90% | 20 |
| Oct 3, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0.11% | 1,100 |
| Oct 2, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - | 10 |