Poulina Group Holding S.A. (BVMT:PGH)
Tunisia · Delayed Price · Currency is TND 0.00
0.00 (0.00%)
Price not available due to exchange restrictions
Poulina Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 25.30 | 25.30 | 24.86 | 25.29 | 25.29 | -0.04% | 5,663 |
| Oct 29, 2026 | 25.34 | 25.34 | 25.00 | 25.30 | 25.30 | -0.20% | 3,717 |
| Oct 28, 2026 | 25.37 | 25.38 | 25.34 | 25.35 | 25.35 | -0.12% | 582 |
| Oct 27, 2026 | 25.29 | 25.60 | 25.00 | 25.38 | 25.38 | 0.36% | 27,357 |
| Oct 26, 2026 | 25.50 | 25.50 | 25.00 | 25.29 | 25.29 | -1.10% | 10,360 |
| Oct 23, 2026 | 25.50 | 25.80 | 25.00 | 25.57 | 25.57 | -0.51% | 3,806 |
| Oct 22, 2026 | 25.61 | 25.90 | 25.00 | 25.70 | 25.70 | -0.08% | 22,983 |
| Oct 21, 2026 | 25.80 | 25.80 | 25.10 | 25.72 | 25.72 | -0.31% | 2,966 |
| Oct 20, 2026 | 25.95 | 25.95 | 25.70 | 25.80 | 25.80 | -0.58% | 1,873 |
| Oct 19, 2026 | 25.98 | 25.98 | 25.70 | 25.95 | 25.95 | 0.97% | 3,447 |
| Oct 16, 2026 | 25.70 | 25.80 | 25.50 | 25.70 | 25.70 | -0.58% | 3,002 |
| Oct 14, 2026 | 25.80 | 25.98 | 25.02 | 25.85 | 25.85 | 0.58% | 7,382 |
| Oct 13, 2026 | 26.00 | 26.00 | 25.30 | 25.70 | 25.70 | -1.08% | 8,546 |
| Oct 12, 2026 | 25.98 | 26.48 | 25.50 | 25.98 | 25.98 | - | 2,459 |
| Oct 9, 2026 | 26.00 | 26.00 | 25.90 | 25.98 | 25.98 | 0.04% | 10,319 |
| Oct 8, 2026 | 24.55 | 25.99 | 24.51 | 25.97 | 25.97 | 5.91% | 41,941 |
| Oct 7, 2026 | 25.14 | 25.98 | 24.52 | 24.52 | 24.52 | -4.55% | 18,238 |
| Oct 6, 2026 | 25.01 | 25.90 | 25.01 | 25.69 | 25.69 | -1.19% | 4,204 |
| Oct 5, 2026 | 26.20 | 26.20 | 25.51 | 26.00 | 26.00 | - | 872 |
| Oct 2, 2026 | 26.00 | 26.49 | 26.00 | 26.00 | 26.00 | -1.81% | 2,485 |
| Oct 1, 2026 | 26.40 | 26.75 | 25.90 | 26.48 | 26.48 | 2.24% | 9,608 |
| Sep 30, 2026 | 25.25 | 26.00 | 24.26 | 25.90 | 25.90 | 2.37% | 8,268 |
| Sep 29, 2026 | 25.30 | 25.38 | 24.50 | 25.30 | 25.30 | -0.32% | 8,412 |
| Sep 28, 2026 | 25.10 | 25.65 | 24.85 | 25.38 | 25.38 | -0.04% | 4,962 |
| Sep 25, 2026 | 25.50 | 25.50 | 24.82 | 25.39 | 25.39 | -0.43% | 3,064 |
| Sep 24, 2026 | 25.00 | 25.80 | 24.99 | 25.50 | 25.50 | -1.12% | 12,807 |
| Sep 23, 2026 | 25.90 | 26.00 | 24.99 | 25.79 | 25.79 | -0.81% | 7,487 |
| Sep 22, 2026 | 26.40 | 26.40 | 25.50 | 26.00 | 26.00 | -1.52% | 2,983 |
| Sep 21, 2026 | 26.40 | 26.40 | 26.30 | 26.40 | 26.40 | -0.38% | 133 |
| Sep 18, 2026 | 26.55 | 26.55 | 26.50 | 26.50 | 26.50 | -0.38% | 861 |
| Sep 17, 2026 | 26.55 | 26.60 | 26.55 | 26.60 | 26.60 | 0.19% | 2,882 |
| Sep 16, 2026 | 26.40 | 26.59 | 26.40 | 26.55 | 26.55 | -0.19% | 4,135 |
| Sep 15, 2026 | 26.80 | 26.80 | 26.30 | 26.60 | 26.60 | -0.52% | 79,852 |
| Sep 14, 2026 | 26.80 | 26.80 | 26.30 | 26.74 | 26.74 | -0.22% | 6,184 |
| Sep 11, 2026 | 26.20 | 26.80 | 26.18 | 26.80 | 26.80 | 2.37% | 82,448 |
| Sep 10, 2026 | 26.19 | 26.20 | 26.18 | 26.18 | 26.18 | - | 563 |
| Sep 9, 2026 | 26.24 | 26.24 | 25.68 | 26.18 | 26.18 | -0.23% | 4,241 |
| Sep 8, 2026 | 26.20 | 26.24 | 26.20 | 26.24 | 26.24 | - | 2,817 |
| Sep 7, 2026 | 27.55 | 27.55 | 26.24 | 26.24 | 26.24 | 0.01% | 642 |
| Sep 4, 2026 | 26.29 | 26.29 | 25.91 | 26.24 | 26.24 | - | 3,268 |
| Sep 3, 2026 | 26.29 | 26.29 | 26.10 | 26.24 | 26.24 | -0.18% | 34,423 |
| Sep 2, 2026 | 26.29 | 26.29 | 26.11 | 26.29 | 26.29 | - | 7,512 |
| Sep 1, 2026 | 26.18 | 26.42 | 25.72 | 26.29 | 26.29 | 0.73% | 22,286 |
| Aug 31, 2026 | 26.10 | 26.10 | 26.09 | 26.10 | 26.10 | - | 12,532 |
| Aug 28, 2026 | 25.76 | 26.18 | 25.71 | 26.10 | 26.10 | 1.29% | 30,125 |
| Aug 27, 2026 | 25.71 | 26.28 | 25.71 | 25.76 | 25.76 | 0.19% | 9,050 |
| Aug 26, 2026 | 25.71 | 25.81 | 25.67 | 25.71 | 25.71 | 0.19% | 12,994 |
| Aug 24, 2026 | 25.81 | 25.81 | 25.62 | 25.67 | 25.67 | 0.19% | 3,675 |
| Aug 21, 2026 | 25.81 | 25.81 | 25.62 | 25.62 | 25.62 | -0.74% | 2,162 |
| Aug 20, 2026 | 26.28 | 26.28 | 25.71 | 25.81 | 25.81 | - | 8,935 |