Société d'Articles Hygiéniques Société Anonyme (BVMT:SAH)
Tunisia · Delayed Price · Currency is TND 12.70
+0.22 (1.76%)
At close: Aug 22, 2025
BVMT:SAH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 12.36 | 12.47 | 12.30 | 12.47 | 12.47 | 0.81% | 10,458 |
| Aug 27, 2025 | 12.48 | 12.48 | 12.37 | 12.37 | 12.37 | -0.88% | 12,785 |
| Aug 26, 2025 | 12.58 | 12.60 | 12.48 | 12.48 | 12.48 | -0.79% | 9,211 |
| Aug 25, 2025 | 12.70 | 12.75 | 12.58 | 12.58 | 12.58 | -0.94% | 30,814 |
| Aug 22, 2025 | 12.47 | 12.80 | 12.47 | 12.70 | 12.70 | 1.76% | 73,677 |
| Aug 21, 2025 | 12.31 | 12.48 | 12.31 | 12.48 | 12.48 | 0.65% | 28,860 |
| Aug 20, 2025 | 12.30 | 12.44 | 12.09 | 12.40 | 12.40 | - | 30,272 |
| Aug 19, 2025 | 12.40 | 12.44 | 12.20 | 12.40 | 12.40 | - | 3,351 |
| Aug 18, 2025 | 12.30 | 12.40 | 12.05 | 12.40 | 12.40 | 0.08% | 20,673 |
| Aug 15, 2025 | 12.05 | 12.39 | 12.05 | 12.39 | 12.39 | 2.40% | 34,237 |
| Aug 14, 2025 | 12.06 | 12.14 | 12.01 | 12.10 | 12.10 | - | 5,350 |
| Aug 12, 2025 | 12.14 | 12.20 | 12.06 | 12.10 | 12.10 | -0.33% | 3,071 |
| Aug 11, 2025 | 12.25 | 12.25 | 12.05 | 12.14 | 12.14 | -0.90% | 7,483 |
| Aug 8, 2025 | 12.29 | 12.37 | 12.15 | 12.25 | 12.25 | -0.65% | 14,788 |
| Aug 7, 2025 | 11.93 | 12.35 | 11.93 | 12.33 | 12.33 | 2.75% | 35,304 |
| Aug 6, 2025 | 12.05 | 12.10 | 12.00 | 12.00 | 12.00 | -0.83% | 8,993 |
| Aug 5, 2025 | 12.15 | 12.15 | 12.10 | 12.10 | 12.10 | -0.41% | 3,407 |
| Aug 4, 2025 | 12.15 | 12.15 | 12.11 | 12.15 | 12.15 | - | 1,237 |
| Aug 1, 2025 | 12.15 | 12.20 | 12.12 | 12.15 | 12.15 | - | 3,690 |
| Jul 31, 2025 | 12.23 | 12.23 | 12.13 | 12.15 | 12.15 | -0.41% | 11,916 |
| Jul 30, 2025 | 12.16 | 12.25 | 12.15 | 12.20 | 12.20 | 0.41% | 2,586 |
| Jul 29, 2025 | 12.16 | 12.20 | 12.15 | 12.15 | 12.15 | -0.08% | 8,281 |
| Jul 28, 2025 | 12.30 | 12.30 | 12.15 | 12.16 | 12.16 | -1.54% | 19,043 |
| Jul 24, 2025 | 12.15 | 12.35 | 12.15 | 12.35 | 12.35 | 0.82% | 5,255 |
| Jul 23, 2025 | 12.03 | 12.35 | 12.03 | 12.25 | 12.25 | 1.91% | 8,626 |
| Jul 22, 2025 | 12.15 | 12.20 | 12.02 | 12.02 | 12.02 | -1.88% | 14,274 |
| Jul 21, 2025 | 12.25 | 12.25 | 12.12 | 12.25 | 12.25 | -1.92% | 7,566 |
| Jul 18, 2025 | 12.40 | 12.50 | 12.40 | 12.49 | 12.49 | -0.08% | 2,536 |
| Jul 17, 2025 | 12.50 | 12.70 | 12.41 | 12.50 | 12.50 | -1.57% | 16,011 |
| Jul 16, 2025 | 12.51 | 12.70 | 12.51 | 12.70 | 12.70 | - | 5,830 |
| Jul 15, 2025 | 12.70 | 12.70 | 12.55 | 12.70 | 12.70 | - | 6,367 |
| Jul 14, 2025 | 12.68 | 12.70 | 12.65 | 12.70 | 12.70 | 0.16% | 8,241 |
| Jul 11, 2025 | 12.70 | 12.70 | 12.55 | 12.68 | 12.68 | 0.63% | 2,135 |
| Jul 10, 2025 | 12.75 | 12.75 | 12.55 | 12.60 | 12.60 | -1.18% | 4,698 |
| Jul 9, 2025 | 12.70 | 12.75 | 12.61 | 12.75 | 12.75 | 0.39% | 3,934 |
| Jul 8, 2025 | 12.70 | 12.75 | 12.60 | 12.70 | 12.70 | -0.39% | 4,701 |
| Jul 7, 2025 | 12.54 | 12.79 | 12.54 | 12.75 | 12.75 | 1.67% | 6,166 |
| Jul 4, 2025 | 12.46 | 12.54 | 12.36 | 12.54 | 12.54 | - | 11,352 |
| Jul 3, 2025 | 12.40 | 12.60 | 12.38 | 12.54 | 12.54 | - | 8,494 |
| Jul 2, 2025 | 12.63 | 12.63 | 12.32 | 12.54 | 12.54 | -0.71% | 8,239 |
| Jul 1, 2025 | 12.65 | 12.65 | 12.31 | 12.63 | 12.63 | -0.16% | 9,064 |
| Jun 30, 2025 | 12.69 | 12.69 | 12.35 | 12.65 | 12.65 | -0.16% | 5,295 |
| Jun 27, 2025 | 12.40 | 12.70 | 12.40 | 12.67 | 12.67 | 0.56% | 13,914 |
| Jun 25, 2025 | 12.35 | 12.60 | 12.25 | 12.60 | 12.60 | 2.02% | 37,243 |
| Jun 24, 2025 | 12.25 | 12.45 | 12.25 | 12.35 | 12.35 | -1.91% | 36,569 |
| Jun 23, 2025 | 12.50 | 12.59 | 12.25 | 12.59 | 12.59 | -1.95% | 10,245 |
| Jun 20, 2025 | 12.52 | 12.84 | 12.50 | 12.84 | 12.44 | 2.56% | 30,361 |
| Jun 19, 2025 | 12.48 | 12.52 | 12.48 | 12.52 | 12.13 | 0.32% | 10,704 |
| Jun 18, 2025 | 12.50 | 12.50 | 12.36 | 12.48 | 12.09 | -0.16% | 7,507 |
| Jun 17, 2025 | 12.58 | 12.58 | 12.35 | 12.50 | 12.11 | - | 5,853 |