Poulina Group Holding S.A. (BVMT:PGH)
Tunisia flag Tunisia · Delayed Price · Currency is TND
16.90
+0.05 (0.30%)
At close: Oct 30, 2025

Poulina Group Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202516.9017.1016.5016.9016.900.30%295,420
Oct 29, 202516.6516.8516.2016.8516.851.20%69,976
Oct 28, 202516.5116.7416.5016.6516.650.91%26,753
Oct 27, 202516.3916.5516.3916.5016.500.67%29,214
Oct 24, 202516.3016.4516.0016.3916.390.55%271,985
Oct 23, 202516.1616.3916.0016.3016.300.87%29,170
Oct 22, 202515.9016.6015.9016.1616.163.13%305,055
Oct 21, 202515.6715.6715.3315.6715.675.95%69,611
Oct 17, 202514.6014.7914.5514.7914.791.02%47,057
Oct 16, 202514.4914.6514.4014.6414.640.97%21,644
Oct 14, 202514.6014.6014.4014.5014.50-0.68%2,673
Oct 13, 202514.6514.6514.3514.6014.60-0.61%3,745
Oct 10, 202514.7014.7014.4514.6914.690.27%2,228
Oct 9, 202514.6514.6514.5014.6514.65-1,335
Oct 8, 202514.4214.7014.4214.6514.651.60%1,905
Oct 7, 202514.3014.5314.3014.4214.42-0.83%19,299
Oct 6, 202514.6014.6014.4514.5414.54-0.41%1,856
Oct 3, 202514.6914.7014.6014.6014.60-0.68%12,181
Oct 2, 202514.7014.8814.5614.7014.70-1.28%4,984
Oct 1, 202514.7514.9014.7014.8914.89-0.07%5,405
Sep 30, 202514.9414.9714.6414.9014.901.09%21,054
Sep 29, 202514.9414.9414.7414.7414.74-1.27%782
Sep 26, 202514.9614.9614.9314.9314.930.07%152
Sep 25, 202514.9714.9814.9214.9214.92-0.40%2,056
Sep 24, 202515.0015.0014.7014.9814.98-0.13%34,737
Sep 23, 202514.8315.0014.8015.0015.000.07%24,016
Sep 22, 202515.0015.0014.8114.9914.99-0.07%41,368
Sep 19, 202515.0015.0014.9015.0015.00-11,434
Sep 18, 202515.0015.0014.9015.0015.00-21,862
Sep 17, 202515.0015.1014.8015.0015.00-39,584
Sep 16, 202514.8015.0514.8015.0015.000.33%18,386
Sep 15, 202514.8115.0014.6114.9514.95-0.33%180,284
Sep 12, 202515.0015.0414.8015.0015.00-0.40%1,889
Sep 11, 202514.9515.0614.9415.0615.060.40%4,988
Sep 10, 202515.0015.0014.7015.0015.00-0.86%11,453
Sep 9, 202515.0515.1514.7015.1315.130.87%72,309
Sep 8, 202515.0015.2015.0015.0015.00-1.32%5,330
Sep 5, 202515.2315.2315.0015.2015.20-0.20%2,721
Sep 3, 202515.2615.2615.2315.2315.23-0.33%196
Sep 2, 202515.0515.2815.0015.2815.28-4,019
Sep 1, 202515.3015.3015.0515.2815.28-0.13%10,655
Aug 29, 202515.3015.3215.0015.3015.30-0.13%24,863
Aug 28, 202515.2015.3215.2015.3215.320.07%7,521
Aug 27, 202515.3015.3115.0015.3115.310.07%4,621
Aug 26, 202515.0315.3015.0315.3015.300.33%14,673
Aug 25, 202515.2415.2515.2415.2515.250.07%7,020
Aug 22, 202515.2015.2415.0115.2415.240.26%28,955
Aug 21, 202514.9515.2214.9515.2015.20-0.26%14,768
Aug 20, 202515.0015.2415.0015.2415.240.07%3,716
Aug 19, 202515.0015.2414.9515.2315.23-0.07%7,316