Manufacture De Panneaux Bois Du Sud (BVMT:MPBS)
Tunisia · Delayed Price · Currency is TND 8.49
-0.01 (-0.12%)
At close: Sep 19, 2025
BVMT:MPBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 8.50 | 8.50 | 8.41 | 8.49 | 8.49 | -0.12% | 680 |
| Sep 18, 2025 | 8.68 | 8.68 | 8.50 | 8.50 | 8.50 | -1.16% | 2,451 |
| Sep 17, 2025 | 8.50 | 8.68 | 8.50 | 8.60 | 8.60 | - | 3,031 |
| Sep 16, 2025 | 8.70 | 8.70 | 8.50 | 8.60 | 8.60 | -1.15% | 4,177 |
| Sep 15, 2025 | 8.75 | 8.75 | 8.65 | 8.70 | 8.70 | - | 870 |
| Sep 12, 2025 | 8.65 | 8.78 | 8.61 | 8.70 | 8.70 | 0.58% | 536 |
| Sep 11, 2025 | 8.57 | 8.80 | 8.41 | 8.65 | 8.65 | 0.93% | 486 |
| Sep 10, 2025 | 8.60 | 8.63 | 8.43 | 8.57 | 8.57 | 2.76% | 3,268 |
| Sep 9, 2025 | 8.31 | 8.35 | 8.03 | 8.34 | 8.34 | -0.12% | 2,584 |
| Sep 8, 2025 | 8.40 | 8.40 | 8.35 | 8.35 | 8.35 | - | 700 |
| Sep 5, 2025 | 8.25 | 8.35 | 8.24 | 8.35 | 8.35 | - | 3,437 |
| Sep 3, 2025 | 8.28 | 8.35 | 8.24 | 8.35 | 8.35 | 0.85% | 1,230 |
| Sep 2, 2025 | 8.20 | 8.44 | 8.20 | 8.28 | 8.28 | 3.50% | 1,838 |
| Sep 1, 2025 | 8.45 | 8.45 | 8.00 | 8.00 | 8.00 | -5.10% | 435 |
| Aug 29, 2025 | 8.43 | 8.43 | 8.31 | 8.43 | 8.43 | - | 639 |
| Aug 28, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 1.57% | 23 |
| Aug 27, 2025 | 8.43 | 8.43 | 8.30 | 8.30 | 8.30 | -1.78% | 1,006 |
| Aug 26, 2025 | 8.30 | 8.45 | 8.30 | 8.45 | 8.45 | 1.81% | 326 |
| Aug 25, 2025 | 8.50 | 8.50 | 8.27 | 8.30 | 8.30 | -0.12% | 310 |
| Aug 22, 2025 | 8.30 | 8.50 | 8.30 | 8.31 | 8.31 | 0.12% | 909 |
| Aug 21, 2025 | 8.25 | 8.30 | 8.25 | 8.30 | 8.30 | - | 768 |
| Aug 20, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.61% | 132 |
| Aug 19, 2025 | 8.30 | 8.30 | 8.25 | 8.25 | 8.25 | - | 788 |
| Aug 18, 2025 | 8.40 | 8.40 | 8.20 | 8.25 | 8.25 | -0.60% | 112,034 |
| Aug 15, 2025 | 8.24 | 8.38 | 8.20 | 8.30 | 8.30 | -1.19% | 5,368 |
| Aug 14, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 513 |
| Aug 12, 2025 | 8.20 | 8.40 | 8.20 | 8.40 | 8.40 | 2.44% | 108 |
| Aug 11, 2025 | 8.40 | 8.40 | 8.20 | 8.20 | 8.20 | -2.26% | 1,471 |
| Aug 8, 2025 | 8.50 | 8.50 | 8.38 | 8.39 | 8.39 | 0.12% | 437 |
| Aug 7, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 2.20% | 300 |
| Aug 6, 2025 | 8.29 | 8.40 | 8.15 | 8.20 | 8.20 | -0.36% | 2,180 |
| Aug 5, 2025 | 8.10 | 8.23 | 8.09 | 8.23 | 8.23 | 1.73% | 2,605 |
| Aug 4, 2025 | 7.90 | 8.10 | 7.90 | 8.09 | 8.09 | 3.85% | 6,080 |
| 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 |