Manufacture De Panneaux Bois Du Sud (BVMT:MPBS)
Tunisia · Delayed Price · Currency is TND 8.00
0.00 (0.00%)
At close: Oct 14, 2025
BVMT:MPBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 7.91 | 8.00 | 7.90 | 8.00 | 8.00 | - | 701 |
| Oct 16, 2025 | 7.86 | 8.00 | 7.86 | 8.00 | 8.00 | - | 1,290 |
| Oct 14, 2025 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | - | 141 |
| Oct 13, 2025 | 8.00 | 8.10 | 8.00 | 8.00 | 8.00 | -1.23% | 32,782 |
| Oct 10, 2025 | 8.01 | 8.10 | 7.80 | 8.10 | 8.10 | - | 1,124 |
| Oct 8, 2025 | 8.10 | 8.10 | 8.01 | 8.10 | 8.10 | 1.12% | 29 |
| Oct 7, 2025 | 8.10 | 8.10 | 8.01 | 8.01 | 8.01 | -2.08% | 330 |
| Oct 6, 2025 | 8.17 | 8.18 | 8.00 | 8.18 | 8.18 | 0.12% | 202 |
| Oct 3, 2025 | 8.10 | 8.19 | 8.00 | 8.17 | 8.17 | -0.12% | 6,027 |
| Oct 2, 2025 | 8.05 | 8.18 | 8.00 | 8.18 | 8.18 | -0.12% | 5,623 |
| Sep 30, 2025 | 8.20 | 8.29 | 8.10 | 8.19 | 8.19 | -0.12% | 910 |
| Sep 29, 2025 | 8.12 | 8.27 | 8.12 | 8.20 | 8.20 | -0.85% | 5,144 |
| Sep 26, 2025 | 8.28 | 8.28 | 8.27 | 8.27 | 8.27 | - | 3,031 |
| Sep 25, 2025 | 8.30 | 8.30 | 8.15 | 8.27 | 8.27 | -0.84% | 506 |
| Sep 24, 2025 | 8.18 | 8.40 | 8.18 | 8.34 | 8.34 | -1.77% | 4,057 |
| Sep 23, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - | 6 |
| Sep 22, 2025 | 8.35 | 8.49 | 8.35 | 8.49 | 8.49 | - | 201 |
| 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 |