Les Ciments de Bizerte (BVMT:SCB)
Tunisia · Delayed Price · Currency is TND 0.4500
0.00 (0.00%)
At close: Nov 26, 2025
Les Ciments de Bizerte Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 222 |
| Nov 25, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 2.27% | 778 |
| Nov 24, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -6.38% | 51 |
| Nov 19, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 4.44% | 290 |
| Nov 17, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 587 |
| Nov 14, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 2,450 |
| Nov 13, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 1,367 |
| Nov 12, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 145 |
| Nov 11, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 2,450 |
| Nov 10, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -8.16% | 3,350 |
| Nov 4, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 300 |
| Nov 3, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 10 |
| Oct 31, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 910 |
| Oct 29, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 2.08% | 200 |
| Oct 27, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 4.35% | 700 |
| Oct 23, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -2.13% | 3,344 |
| Oct 22, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 1 |
| Oct 21, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 20 |
| Oct 20, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 2,000 |
| Oct 17, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 25 |
| Oct 16, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 2.17% | 100 |
| Oct 9, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 398 |
| Oct 7, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -2.13% | 612 |
| Oct 6, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -4.08% | 2,500 |
| Oct 3, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 28 |
| Oct 2, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -2.00% | 1,605 |
| Oct 1, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 1,000 |
| Sep 30, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 4.17% | 100 |
| Sep 29, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -4.00% | 1,940 |
| Sep 26, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 2.04% | 260 |
| Sep 25, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 4.26% | 200 |
| Sep 23, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -2.08% | 1,000 |
| Sep 22, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 1,900 |
| Sep 19, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 8 |
| Sep 18, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -4.00% | 1,900 |
| Sep 17, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.96% | 105 |
| Sep 10, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 1,680 |
| Sep 5, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 8.51% | 220 |
| Sep 2, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -4.08% | 666 |
| Sep 1, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -3.92% | 1,000 |
| Aug 29, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 4.08% | 350 |
| Aug 28, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 2,100 |
| Aug 27, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 1,200 |
| Aug 26, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -3.92% | 38 |
| Aug 20, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 4,506 |
| Aug 19, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 4.08% | 620 |
| Aug 18, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 4.26% | 709 |
| Aug 15, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -4.08% | 86 |
| Aug 14, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -3.92% | 600 |
| Aug 12, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 290 |