Société de Placement & de Développement Industriel & Touristique Société anonyme (BVMT:SPDIT)
Tunisia · Delayed Price · Currency is TND 12.40
0.00 (0.00%)
At close: Aug 1, 2025
BVMT:SPDIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 10 |
| Jul 31, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 52 |
| Jul 30, 2025 | 12.35 | 12.40 | 12.35 | 12.40 | 12.40 | - | 325 |
| Jul 29, 2025 | 12.40 | 12.40 | 12.03 | 12.40 | 12.40 | - | 69 |
| Jul 28, 2025 | 12.40 | 12.40 | 12.20 | 12.40 | 12.40 | - | 266 |
| Jul 24, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 208 |
| Jul 23, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.80% | 12 |
| Jul 22, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.08% | 8 |
| Jul 18, 2025 | 12.25 | 12.49 | 12.25 | 12.49 | 12.49 | 1.54% | 5,047 |
| Jul 16, 2025 | 12.28 | 12.30 | 12.28 | 12.30 | 12.30 | 0.08% | 11 |
| Jul 15, 2025 | 12.10 | 12.29 | 12.10 | 12.29 | 12.29 | 0.74% | 108 |
| Jul 14, 2025 | 12.29 | 12.29 | 12.20 | 12.20 | 12.20 | -0.81% | 3,640 |
| Jul 11, 2025 | 12.29 | 12.30 | 12.29 | 12.30 | 12.30 | - | 68 |
| Jul 10, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 21 |
| Jul 9, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 801 |
| Jul 7, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 561 |
| Jul 4, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 650 |
| Jul 3, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 11 |
| Jul 2, 2025 | 12.30 | 12.30 | 12.29 | 12.30 | 12.30 | 0.16% | 3,248 |
| Jul 1, 2025 | 12.19 | 12.28 | 11.90 | 12.28 | 12.28 | 0.82% | 3,289 |
| Jun 30, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -0.08% | 8 |
| Jun 27, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0.49% | 8 |
| Jun 25, 2025 | 12.14 | 12.20 | 11.90 | 12.13 | 12.13 | -0.08% | 2,182 |
| Jun 24, 2025 | 11.90 | 12.14 | 11.90 | 12.14 | 12.14 | - | 201 |
| Jun 23, 2025 | 12.00 | 12.14 | 11.67 | 12.14 | 12.14 | - | 470 |
| Jun 20, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - | 1 |
| Jun 18, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 1.17% | 8 |
| Jun 17, 2025 | 12.14 | 12.14 | 12.00 | 12.00 | 12.00 | -1.15% | 378 |
| Jun 16, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -0.08% | 80 |
| Jun 13, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - | 5 |
| Jun 12, 2025 | 11.96 | 12.15 | 11.71 | 12.15 | 12.15 | -0.41% | 2,990 |
| Jun 11, 2025 | 12.19 | 12.20 | 12.15 | 12.20 | 12.20 | - | 248 |
| Jun 10, 2025 | 12.19 | 12.20 | 12.19 | 12.20 | 12.20 | - | 55 |
| Jun 9, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 1.67% | 7 |
| Jun 5, 2025 | 12.20 | 12.20 | 12.00 | 12.00 | 12.00 | -1.64% | 643 |
| Jun 4, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 8 |
| Jun 3, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 8 |
| Jun 2, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 5 |
| May 30, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.25% | 6,000 |
| May 29, 2025 | 12.23 | 12.23 | 12.00 | 12.23 | 12.23 | - | 4,554 |
| May 28, 2025 | 12.18 | 12.23 | 12.18 | 12.23 | 12.23 | 0.25% | 20,284 |
| May 27, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 1 |
| May 26, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 13 |
| May 23, 2025 | 12.00 | 12.20 | 12.00 | 12.20 | 12.20 | 1.67% | 15,007 |
| May 22, 2025 | 12.00 | 12.00 | 11.77 | 12.00 | 12.00 | - | 12 |
| May 21, 2025 | 12.23 | 12.23 | 11.70 | 12.00 | 12.00 | - | 1,514 |
| May 20, 2025 | 12.29 | 12.29 | 12.00 | 12.00 | 12.00 | -0.74% | 51 |
| May 19, 2025 | 12.09 | 12.09 | 12.00 | 12.09 | 12.09 | - | 751 |
| May 16, 2025 | 11.89 | 12.09 | 11.89 | 12.09 | 12.09 | 1.60% | 6,071 |
| May 15, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 1.71% | 36 |