Les Ciments de Bizerte (BVMT:SCB)
Tunisia · Delayed Price · Currency is TND 0.4900
0.00 (0.00%)
At close: Oct 3, 2025
Les Ciments de Bizerte Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 8.51% | 200 |
| Aug 7, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -7.84% | 120 |
| Aug 5, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 890 |
| Aug 4, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 800 |
| Aug 1, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 4.08% | 825 |
| Jul 31, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 4.26% | 314 |
| Jul 30, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -4.08% | 1,786 |
| Jul 23, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -3.92% | 1,000 |
| Jul 21, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 3,700 |
| Jul 18, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 13.33% | 1,184 |
| Jul 9, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -21.05% | 11,538 |
| Jun 30, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -3.39% | 295 |
| Jun 25, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -3.28% | 600 |
| Jun 24, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -3.17% | 1 |
| Jun 20, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 6.78% | 1,500 |
| Jun 18, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -3.28% | 1,300 |
| Jun 17, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -3.17% | 1,047 |
| Jun 13, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 20 |
| Jun 11, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 1.61% | 564 |
| Jun 9, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.64% | 1 |
| Jun 5, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 1.67% | 1 |
| Jun 4, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 3.45% | 3,361 |