Les Ciments de Bizerte Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	0.81	0.81	0.81	0.81	0.81	-	472
Jul 15, 2026	0.81	0.81	0.81	0.81	0.81	1.25%	422
Jul 14, 2026	0.80	0.80	0.80	0.80	0.80	-	1,155
Jul 10, 2026	0.80	0.80	0.80	0.80	0.80	-	122
Jul 9, 2026	0.80	0.80	0.80	0.80	0.80	-	300
Jul 8, 2026	0.80	0.80	0.80	0.80	0.80	-	211
Jul 6, 2026	0.80	0.80	0.80	0.80	0.80	-1.23%	188
Jul 3, 2026	0.81	0.81	0.81	0.81	0.81	-	341
Jul 2, 2026	0.81	0.81	0.81	0.81	0.81	3.85%	222
Jul 1, 2026	0.78	0.78	0.78	0.78	0.78	2.63%	222
Jun 30, 2026	0.77	0.77	0.76	0.76	0.76	-1.30%	1,222
Jun 29, 2026	0.77	0.77	0.77	0.77	0.77	1.32%	333
Jun 26, 2026	0.76	0.76	0.76	0.76	0.76	-	481
Jun 25, 2026	0.76	0.76	0.76	0.76	0.76	-1.30%	333
Jun 24, 2026	0.77	0.77	0.77	0.77	0.77	1.32%	222
Jun 23, 2026	0.76	0.76	0.76	0.76	0.76	1.33%	4,222
Jun 22, 2026	0.75	0.75	0.75	0.75	0.75	-1.32%	111
Jun 19, 2026	0.76	0.76	0.76	0.76	0.76	4.11%	333
Jun 18, 2026	0.73	0.73	0.73	0.73	0.73	-	5,488
Jun 17, 2026	0.76	0.76	0.73	0.73	0.73	-2.67%	1,493
Jun 15, 2026	0.75	0.75	0.75	0.75	0.75	-	8,103
Jun 12, 2026	0.76	0.76	0.75	0.75	0.75	-1.32%	883
Jun 11, 2026	0.76	0.76	0.76	0.76	0.76	1.33%	345
Jun 10, 2026	0.76	0.76	0.75	0.75	0.75	-1.32%	482
Jun 9, 2026	0.76	0.76	0.76	0.76	0.76	1.33%	832
Jun 8, 2026	0.75	0.75	0.75	0.75	0.75	-	2,241
Jun 5, 2026	0.75	0.75	0.75	0.75	0.75	-	1,333
Jun 4, 2026	0.74	0.75	0.74	0.75	0.75	2.74%	2,748
Jun 3, 2026	0.72	0.73	0.72	0.73	0.73	2.82%	1,683
Jun 2, 2026	0.71	0.71	0.71	0.71	0.71	1.43%	2,004
Jun 1, 2026	0.70	0.70	0.70	0.70	0.70	-1.41%	11,415
May 29, 2026	0.70	0.71	0.70	0.71	0.71	-	333
May 26, 2026	0.71	0.71	0.71	0.71	0.71	1.43%	111
May 25, 2026	0.70	0.70	0.70	0.70	0.70	-	111
May 22, 2026	0.70	0.70	0.70	0.70	0.70	-	800
May 21, 2026	0.70	0.70	0.70	0.70	0.70	4.48%	2,422
May 20, 2026	0.67	0.67	0.67	0.67	0.67	-	1,530
May 19, 2026	0.70	0.70	0.67	0.67	0.67	-	2,234
May 18, 2026	0.63	0.67	0.63	0.67	0.67	3.08%	186