Poulina Group Holding S.A. (BVMT:PGH)
Tunisia · Delayed Price · Currency is TND 15.24
+0.04 (0.26%)
At close: Aug 22, 2025
Poulina Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 15.20 | 15.24 | 15.01 | 15.24 | 15.24 | 0.26% | 28,955 |
| Aug 21, 2025 | 14.95 | 15.22 | 14.95 | 15.20 | 15.20 | -0.26% | 14,768 |
| Aug 20, 2025 | 15.00 | 15.24 | 15.00 | 15.24 | 15.24 | 0.07% | 3,716 |
| Aug 19, 2025 | 15.00 | 15.24 | 14.95 | 15.23 | 15.23 | -0.07% | 7,316 |
| Aug 18, 2025 | 15.20 | 15.24 | 15.00 | 15.24 | 15.24 | - | 2,837 |
| Aug 15, 2025 | 15.20 | 15.25 | 14.91 | 15.24 | 15.24 | -0.39% | 699 |
| Aug 14, 2025 | 15.20 | 15.30 | 15.20 | 15.30 | 15.30 | -0.20% | 18 |
| Aug 12, 2025 | 15.33 | 15.33 | 15.19 | 15.33 | 15.33 | - | 18,442 |
| Aug 11, 2025 | 15.33 | 15.33 | 15.20 | 15.33 | 15.33 | 0.86% | 2,636 |
| Aug 8, 2025 | 15.26 | 15.30 | 15.20 | 15.20 | 15.20 | -0.26% | 10,833 |
| Aug 7, 2025 | 15.28 | 15.28 | 14.71 | 15.24 | 15.24 | -0.26% | 2,571 |
| Aug 6, 2025 | 15.30 | 15.30 | 15.10 | 15.28 | 15.28 | -0.39% | 1,861 |
| Aug 5, 2025 | 15.38 | 15.38 | 15.00 | 15.34 | 15.34 | -0.71% | 129,163 |
| Aug 4, 2025 | 15.47 | 15.47 | 15.25 | 15.45 | 15.45 | -0.32% | 1,162 |
| Aug 1, 2025 | 15.45 | 15.50 | 15.40 | 15.50 | 15.50 | 0.13% | 18,265 |
| Jul 31, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -0.06% | 1,000 |
| Jul 30, 2025 | 15.28 | 15.50 | 15.20 | 15.49 | 15.49 | 1.91% | 12,485 |
| Jul 29, 2025 | 15.18 | 15.30 | 14.84 | 15.20 | 15.20 | 2.49% | 4,893 |
| Jul 28, 2025 | 15.50 | 15.50 | 14.70 | 14.83 | 14.83 | -4.32% | 300,474 |
| Jul 24, 2025 | 15.49 | 15.56 | 15.40 | 15.50 | 15.50 | - | 14,905 |
| Jul 23, 2025 | 15.49 | 15.60 | 15.10 | 15.50 | 15.50 | - | 9,270 |
| Jul 22, 2025 | 15.16 | 15.50 | 15.06 | 15.50 | 15.50 | 0.71% | 17,447 |
| Jul 21, 2025 | 15.10 | 15.40 | 15.10 | 15.39 | 15.39 | 0.07% | 10,006 |
| Jul 18, 2025 | 15.44 | 15.45 | 15.10 | 15.38 | 15.38 | -0.71% | 10,134 |
| Jul 17, 2025 | 15.39 | 15.49 | 15.10 | 15.49 | 15.49 | -0.06% | 5,213 |
| Jul 16, 2025 | 15.50 | 15.50 | 15.40 | 15.50 | 15.50 | 0.06% | 6,670 |
| Jul 15, 2025 | 15.59 | 15.68 | 15.40 | 15.49 | 15.49 | -0.64% | 4,685 |
| Jul 14, 2025 | 15.80 | 15.80 | 15.00 | 15.59 | 15.59 | -1.33% | 111,729 |
| Jul 11, 2025 | 15.97 | 15.97 | 15.70 | 15.80 | 15.80 | -2.41% | 19,515 |
| Jul 10, 2025 | 16.28 | 16.28 | 15.90 | 16.19 | 15.74 | -0.55% | 72,508 |
| Jul 9, 2025 | 16.25 | 16.30 | 15.99 | 16.28 | 15.83 | 0.25% | 31,587 |
| Jul 8, 2025 | 16.30 | 16.30 | 16.20 | 16.24 | 15.79 | -0.67% | 10,538 |
| Jul 7, 2025 | 16.10 | 16.35 | 16.10 | 16.35 | 15.90 | 2.19% | 36,029 |
| Jul 4, 2025 | 15.88 | 16.00 | 15.60 | 16.00 | 15.56 | 0.76% | 41,803 |
| Jul 3, 2025 | 15.65 | 15.90 | 15.40 | 15.88 | 15.44 | 1.79% | 20,290 |
| Jul 2, 2025 | 15.26 | 15.67 | 15.21 | 15.60 | 15.17 | 0.78% | 17,093 |
| Jul 1, 2025 | 15.25 | 15.50 | 15.25 | 15.48 | 15.05 | - | 11,156 |
| Jun 30, 2025 | 15.05 | 15.48 | 15.05 | 15.48 | 15.05 | 1.51% | 31,217 |
| Jun 27, 2025 | 15.20 | 15.27 | 15.00 | 15.25 | 14.83 | -0.20% | 22,880 |
| Jun 25, 2025 | 15.20 | 15.35 | 15.19 | 15.28 | 14.86 | 0.53% | 127,989 |
| Jun 24, 2025 | 15.44 | 15.44 | 15.16 | 15.20 | 14.78 | -1.55% | 203,496 |
| Jun 23, 2025 | 15.35 | 15.50 | 15.12 | 15.44 | 15.01 | -0.06% | 253,417 |
| Jun 20, 2025 | 15.50 | 15.50 | 15.20 | 15.45 | 15.02 | - | 942,214 |
| Jun 19, 2025 | 15.40 | 15.50 | 15.40 | 15.45 | 15.02 | - | 24,998 |
| Jun 18, 2025 | 15.25 | 15.70 | 15.13 | 15.45 | 15.02 | 1.31% | 14,745 |
| Jun 17, 2025 | 15.12 | 15.42 | 15.12 | 15.25 | 14.83 | -1.61% | 73,059 |
| Jun 16, 2025 | 15.41 | 15.50 | 15.15 | 15.50 | 15.07 | -0.58% | 12,098 |
| Jun 13, 2025 | 15.80 | 15.80 | 15.41 | 15.59 | 15.16 | -0.64% | 30,893 |
| Jun 12, 2025 | 15.49 | 15.87 | 15.43 | 15.69 | 15.25 | -0.70% | 185,663 |
| Jun 11, 2025 | 15.51 | 15.80 | 15.41 | 15.80 | 15.36 | 1.94% | 77,544 |