Societe Magasin General S.A. (BVMT:MAG)
Tunisia · Delayed Price · Currency is TND 9.16
+0.76 (9.05%)
At close: Nov 6, 2025
Societe Magasin General Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -4.34% | 10 |
| Sep 30, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 4.43% | 190 |
| Sep 29, 2025 | 9.49 | 9.49 | 9.48 | 9.48 | 9.48 | 4.18% | 761 |
| Sep 26, 2025 | 8.99 | 9.10 | 8.99 | 9.10 | 9.10 | 8.20% | 1,253 |
| Sep 23, 2025 | 8.26 | 8.41 | 8.26 | 8.41 | 8.41 | 2.19% | 834 |
| Sep 22, 2025 | 8.22 | 8.23 | 8.22 | 8.23 | 8.23 | 3.52% | 1,835 |
| Sep 19, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.63% | 1,187 |
| Sep 15, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 35 |
| Sep 11, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.13% | 42 |
| Sep 10, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -0.13% | 95 |
| Sep 9, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.13% | 8 |
| Sep 8, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - | 240 |
| Sep 5, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -0.13% | 65 |
| Aug 28, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 15 |
| Aug 27, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 300 |
| Aug 26, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.25% | 11 |
| Aug 21, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - | 2 |
| Aug 20, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - | 26 |
| Aug 15, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 1.42% | 60 |
| Aug 12, 2025 | 7.66 | 7.77 | 7.66 | 7.77 | 7.77 | 1.44% | 75 |
| Aug 11, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 4.36% | 25 |
| Aug 8, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 4.56% | 945 |
| Aug 5, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0.14% | 1,035 |
| Aug 4, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -4.37% | 284 |
| Aug 1, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 3.68% | 3 |
| Jul 30, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 0.14% | 57 |
| Jul 29, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 0.14% | 1,422 |
| Jul 28, 2025 | 7.00 | 7.05 | 7.00 | 7.05 | 7.05 | 3.98% | 1,451 |
| Jul 23, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -3.14% | 70 |
| Jul 22, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 2 |
| Jul 15, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 1 |
| Jul 14, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 3.40% | 3 |
| Jul 11, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -0.73% | 200 |