Manufacture De Panneaux Bois Du Sud (BVMT:MPBS)
Tunisia · Delayed Price · Currency is TND 7.80
-0.09 (-1.14%)
At close: Jul 30, 2025
BVMT:MPBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.41 | 7.79 | 7.41 | 7.79 | 7.79 | 5.99% | 11,596 |
| Jul 31, 2025 | 7.78 | 7.78 | 7.35 | 7.35 | 7.35 | -5.77% | 2,183 |
| Jul 30, 2025 | 7.88 | 7.88 | 7.74 | 7.80 | 7.80 | -1.14% | 817 |
| Jul 29, 2025 | 7.93 | 7.93 | 7.55 | 7.89 | 7.89 | -1.00% | 3,634 |
| Jul 28, 2025 | 8.12 | 8.13 | 7.97 | 7.97 | 7.97 | -8.39% | 1,633 |
| Jul 24, 2025 | 8.93 | 8.93 | 8.45 | 8.70 | 8.70 | -3.12% | 4,629 |
| Jul 23, 2025 | 9.30 | 9.30 | 8.98 | 8.98 | 8.98 | -3.75% | 8,265 |
| Jul 22, 2025 | 9.71 | 9.71 | 9.33 | 9.33 | 9.33 | -0.11% | 24,494 |
| Jul 21, 2025 | 8.82 | 9.34 | 8.82 | 9.34 | 9.34 | 5.90% | 16,912 |
| Jul 18, 2025 | 8.66 | 8.82 | 8.57 | 8.82 | 8.82 | 6.01% | 10,604 |
| Jul 17, 2025 | 8.16 | 8.32 | 8.16 | 8.32 | 8.32 | 5.85% | 16,652 |
| Jul 16, 2025 | 7.43 | 7.86 | 7.43 | 7.86 | 7.86 | 5.93% | 8,463 |
| Jul 15, 2025 | 7.28 | 7.42 | 7.28 | 7.42 | 7.42 | 6.08% | 6,295 |
| Jul 14, 2025 | 6.88 | 7.00 | 6.88 | 7.00 | 7.00 | 1.82% | 4,802 |
| Jul 11, 2025 | 6.85 | 6.87 | 6.85 | 6.87 | 6.87 | 0.07% | 11,886 |
| Jul 10, 2025 | 6.88 | 6.88 | 6.68 | 6.87 | 6.87 | -0.15% | 182 |
| Jul 9, 2025 | 6.85 | 6.88 | 6.84 | 6.88 | 6.69 | 0.44% | 3,338 |
| Jul 8, 2025 | 6.73 | 6.85 | 6.73 | 6.85 | 6.66 | 1.78% | 774 |
| Jul 7, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.54 | 1.82% | 12 |
| Jul 4, 2025 | 6.75 | 6.75 | 6.61 | 6.61 | 6.43 | -1.78% | 918 |
| Jul 3, 2025 | 6.63 | 6.75 | 6.63 | 6.73 | 6.54 | 1.51% | 2,202 |
| Jul 2, 2025 | 6.78 | 6.78 | 6.63 | 6.63 | 6.45 | -1.85% | 2,340 |
| Jul 1, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.57 | -0.44% | 80 |
| Jun 30, 2025 | 6.78 | 6.78 | 6.61 | 6.78 | 6.60 | -0.29% | 226 |
| Jun 27, 2025 | 6.79 | 6.80 | 6.61 | 6.80 | 6.62 | - | 5,772 |
| Jun 25, 2025 | 6.82 | 6.82 | 6.80 | 6.80 | 6.62 | -0.29% | 316 |
| Jun 24, 2025 | 6.83 | 6.83 | 6.80 | 6.82 | 6.64 | -0.22% | 120 |
| Jun 20, 2025 | 6.62 | 6.84 | 6.62 | 6.84 | 6.65 | -0.07% | 118 |
| Jun 18, 2025 | 6.61 | 6.87 | 6.61 | 6.84 | 6.66 | -0.87% | 1,684 |
| Jun 17, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.71 | -0.14% | 400 |
| Jun 16, 2025 | 6.90 | 6.92 | 6.90 | 6.91 | 6.72 | 0.29% | 360 |
| Jun 13, 2025 | 6.89 | 6.89 | 6.84 | 6.89 | 6.71 | - | 210 |
| Jun 12, 2025 | 6.83 | 6.89 | 6.83 | 6.89 | 6.71 | 0.80% | 4,054 |
| Jun 11, 2025 | 6.80 | 6.84 | 6.75 | 6.84 | 6.65 | 0.44% | 140,282 |
| Jun 10, 2025 | 6.77 | 6.81 | 6.77 | 6.81 | 6.62 | 0.52% | 56 |
| Jun 9, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.59 | -1.02% | 800 |
| Jun 5, 2025 | 6.60 | 6.84 | 6.60 | 6.84 | 6.66 | 3.64% | 16,314 |
| Jun 4, 2025 | 6.92 | 6.92 | 6.60 | 6.60 | 6.42 | -0.08% | 5,820 |
| Jun 3, 2025 | 6.85 | 6.85 | 6.61 | 6.61 | 6.43 | -1.20% | 4,304 |
| Jun 2, 2025 | 6.69 | 6.69 | 6.60 | 6.69 | 6.51 | -2.27% | 12,340 |
| May 30, 2025 | 6.84 | 6.90 | 6.84 | 6.84 | 6.66 | - | 1,452 |
| May 29, 2025 | 6.71 | 6.84 | 6.71 | 6.84 | 6.66 | 2.09% | 1,196 |
| May 28, 2025 | 6.70 | 6.71 | 6.70 | 6.70 | 6.52 | - | 1,022 |
| May 27, 2025 | 6.60 | 6.70 | 6.56 | 6.70 | 6.52 | 1.52% | 16,584 |
| May 26, 2025 | 6.73 | 6.73 | 6.60 | 6.60 | 6.42 | -1.49% | 7,506 |
| May 23, 2025 | 6.73 | 6.73 | 6.70 | 6.70 | 6.52 | -0.37% | 146,910 |
| May 22, 2025 | 6.84 | 6.84 | 6.73 | 6.73 | 6.54 | 2.36% | 8,516 |
| May 21, 2025 | 6.75 | 6.80 | 6.57 | 6.57 | 6.39 | -3.38% | 150 |
| May 20, 2025 | 6.75 | 6.85 | 6.70 | 6.80 | 6.62 | 1.87% | 13,216 |
| May 19, 2025 | 6.85 | 6.85 | 6.68 | 6.68 | 6.50 | -2.48% | 1,342 |