Les Ciments de Bizerte Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	0.79	0.79	0.79	0.79	0.79	-	33
Oct 6, 2026	0.79	0.79	0.79	0.79	0.79	1.28%	224
Oct 5, 2026	0.78	0.78	0.78	0.78	0.78	-	2,209
Oct 2, 2026	0.78	0.78	0.78	0.78	0.78	-	210
Oct 1, 2026	0.78	0.78	0.78	0.78	0.78	-	2,638
Sep 28, 2026	0.78	0.78	0.78	0.78	0.78	2.63%	12
Sep 25, 2026	0.79	0.79	0.76	0.76	0.76	-2.56%	809
Sep 24, 2026	0.78	0.78	0.78	0.78	0.78	-	380
Sep 23, 2026	0.78	0.78	0.78	0.78	0.78	-	576
Sep 22, 2026	0.78	0.78	0.78	0.78	0.78	-	111
Sep 21, 2026	0.78	0.78	0.78	0.78	0.78	-	75
Sep 18, 2026	0.78	0.78	0.78	0.78	0.78	1.30%	277
Sep 17, 2026	0.77	0.77	0.77	0.77	0.77	-	146
Sep 16, 2026	0.77	0.77	0.77	0.77	0.77	-1.28%	388
Sep 15, 2026	0.78	0.78	0.78	0.78	0.78	-	255
Sep 14, 2026	0.78	0.78	0.78	0.78	0.78	-1.27%	222
Sep 11, 2026	0.79	0.79	0.79	0.79	0.79	3.95%	288
Sep 10, 2026	0.79	0.79	0.76	0.76	0.76	-3.80%	1,411
Sep 9, 2026	0.79	0.79	0.79	0.79	0.79	1.28%	232
Sep 8, 2026	0.78	0.78	0.78	0.78	0.78	-	121
Sep 7, 2026	0.77	0.78	0.77	0.78	0.78	1.30%	222
Sep 4, 2026	0.77	0.77	0.77	0.77	0.77	-3.75%	9
Sep 1, 2026	0.80	0.80	0.80	0.80	0.80	-	26
Aug 31, 2026	0.80	0.80	0.80	0.80	0.80	-	3
Aug 27, 2026	0.80	0.80	0.80	0.80	0.80	1.27%	55
Aug 26, 2026	0.79	0.79	0.79	0.79	0.79	-	249
Aug 24, 2026	0.81	0.81	0.79	0.79	0.79	-	1,531
Aug 21, 2026	0.79	0.79	0.79	0.79	0.79	-	2
Aug 20, 2026	0.82	0.82	0.79	0.79	0.79	-1.25%	2,459
Aug 19, 2026	0.80	0.80	0.80	0.80	0.80	-	1,802
Aug 18, 2026	0.81	0.81	0.80	0.80	0.80	1.27%	2,372
Aug 17, 2026	0.80	0.80	0.79	0.79	0.79	-2.47%	853
Aug 14, 2026	0.80	0.81	0.80	0.81	0.81	2.53%	881
Aug 12, 2026	0.79	0.79	0.79	0.79	0.79	-	155
Aug 11, 2026	0.80	0.80	0.79	0.79	0.79	-1.25%	112
Aug 10, 2026	0.80	0.80	0.80	0.80	0.80	-	64
Aug 7, 2026	0.80	0.80	0.80	0.80	0.80	2.56%	66
Aug 6, 2026	0.81	0.81	0.78	0.78	0.78	-3.70%	105
Aug 5, 2026	0.81	0.81	0.81	0.81	0.81	-	266
Aug 4, 2026	0.81	0.81	0.81	0.81	0.81	2.53%	308
Aug 3, 2026	0.79	0.79	0.79	0.79	0.79	-	424
Jul 31, 2026	0.75	0.79	0.75	0.79	0.79	-2.47%	1,018
Jul 29, 2026	0.81	0.81	0.81	0.81	0.81	1.25%	59
Jul 27, 2026	0.81	0.81	0.80	0.80	0.80	1.27%	99
Jul 24, 2026	0.79	0.79	0.79	0.79	0.79	-2.47%	111
Jul 23, 2026	0.81	0.81	0.81	0.81	0.81	-	46
Jul 22, 2026	0.81	0.81	0.81	0.81	0.81	-	111
Jul 21, 2026	0.81	0.81	0.81	0.81	0.81	1.25%	99
Jul 20, 2026	0.81	0.81	0.80	0.80	0.80	-	711
Jul 17, 2026	0.81	0.81	0.80	0.80	0.80	-1.23%	1,033