Société Moderne de Céramique (BVMT:SOMOC)
Tunisia · Delayed Price · Currency is TND 0.4600
0.00 (0.00%)
At close: Oct 3, 2025
BVMT:SOMOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 56,291 |
| Oct 7, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 39,830 |
| Oct 6, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 4.35% | 64,968 |
| Oct 3, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 97,962 |
| Oct 2, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 4,111 |
| Oct 1, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 2.22% | 4,222 |
| Sep 30, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.17% | 22,729 |
| Sep 29, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 11,986 |
| Sep 26, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 1,561 |
| Sep 25, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 27,831 |
| Sep 24, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -2.13% | 6,734 |
| Sep 23, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 2.17% | 19,309 |
| Sep 22, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 20,421 |
| Sep 19, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -2.13% | 8,945 |
| Sep 18, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 161 |
| Sep 17, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -2.08% | 6,063 |
| Sep 16, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 2.13% | 111 |
| Sep 15, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -2.08% | 9,580 |
| Sep 12, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 2.13% | 6,449 |
| Sep 11, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -2.08% | 1,988 |
| Sep 10, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 4.35% | 2,282 |
| Sep 9, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 5,033 |
| Sep 8, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -4.17% | 6,566 |
| Sep 5, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 422 |
| Sep 3, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 4.35% | 372 |
| Sep 2, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 5,711 |
| Sep 1, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -4.17% | 18,250 |
| Aug 28, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -2.04% | 3,000 |
| Aug 27, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -3.92% | 7,426 |
| Aug 26, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 2,833 |
| Aug 25, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 2.00% | 2,222 |
| Aug 22, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 3,737 |
| Aug 21, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.96% | 11,199 |
| Aug 20, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 2.00% | 5,987 |
| Aug 19, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.96% | 3,413 |
| Aug 18, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.92% | 155 |
| Aug 15, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 1.96% | 16,811 |
| Aug 14, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 11,055 |
| Aug 12, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 5,430 |
| Aug 11, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 2.00% | 66 |
| Aug 8, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 6,207 |
| Aug 7, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 2.04% | 222 |
| Aug 6, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 2,442 |
| Aug 5, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -2.00% | 1,562 |
| Aug 4, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.96% | 222 |
| Aug 1, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.92% | 15,266 |
| Jul 30, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 666 |
| Jul 29, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 693 |
| Jul 28, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 1.96% | 6,264 |
| Jul 24, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.92% | 7,951 |