Société de Placement & de Développement Industriel & Touristique Société anonyme (BVMT:SPDIT)
Tunisia · Delayed Price · Currency is TND 12.30
-0.19 (-1.52%)
At close: Nov 6, 2025
BVMT:SPDIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 12.49 | 12.49 | 12.30 | 12.40 | 12.40 | 0.81% | 548 |
| Nov 6, 2025 | 12.49 | 12.49 | 12.30 | 12.30 | 12.30 | -1.52% | 3,011 |
| Nov 5, 2025 | 12.49 | 12.49 | 12.30 | 12.49 | 12.49 | -0.08% | 511 |
| Nov 3, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 10 |
| Oct 31, 2025 | 12.50 | 12.50 | 12.31 | 12.50 | 12.50 | -0.40% | 16 |
| Oct 30, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - | 61 |
| Oct 29, 2025 | 12.50 | 12.55 | 12.50 | 12.55 | 12.55 | 0.40% | 1,852 |
| Oct 28, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 20 |
| Oct 27, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 5 |
| Oct 24, 2025 | 12.30 | 12.50 | 12.30 | 12.50 | 12.50 | -0.40% | 2,689 |
| Oct 23, 2025 | 12.30 | 12.55 | 12.30 | 12.55 | 12.55 | 0.08% | 3,192 |
| Oct 22, 2025 | 12.31 | 12.58 | 12.30 | 12.54 | 12.54 | 0.32% | 7,515 |
| Oct 21, 2025 | 12.50 | 12.58 | 12.50 | 12.50 | 12.50 | - | 511 |
| Oct 20, 2025 | 12.30 | 12.50 | 12.30 | 12.50 | 12.50 | - | 91 |
| Oct 17, 2025 | 12.50 | 12.50 | 12.30 | 12.50 | 12.50 | -0.71% | 2,196 |
| Oct 16, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - | 5 |
| Oct 14, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - | 200 |
| Oct 13, 2025 | 12.55 | 12.59 | 12.55 | 12.59 | 12.59 | 0.88% | 26 |
| Oct 10, 2025 | 12.47 | 12.48 | 12.47 | 12.48 | 12.48 | 0.65% | 687 |
| Oct 9, 2025 | 12.47 | 12.47 | 12.40 | 12.40 | 12.40 | -0.56% | 182 |
| Oct 8, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0.97% | 1 |
| Oct 7, 2025 | 12.29 | 12.35 | 12.29 | 12.35 | 12.35 | 0.49% | 21 |
| Oct 6, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 1.99% | 10 |
| Oct 3, 2025 | 12.04 | 12.19 | 12.04 | 12.05 | 12.05 | -1.15% | 504 |
| Oct 2, 2025 | 12.00 | 12.20 | 12.00 | 12.19 | 12.19 | - | 136 |
| Oct 1, 2025 | 12.05 | 12.29 | 12.05 | 12.19 | 12.19 | -2.32% | 397 |
| Sep 30, 2025 | 12.59 | 12.59 | 12.00 | 12.48 | 12.48 | -0.95% | 7,930 |
| Sep 29, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 84 |
| Sep 26, 2025 | 12.51 | 12.60 | 12.50 | 12.60 | 12.60 | 0.16% | 3,401 |
| Sep 25, 2025 | 12.57 | 12.58 | 12.50 | 12.58 | 12.58 | -0.08% | 7,962 |
| Sep 24, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -0.08% | 1 |
| Sep 23, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 1 |
| Sep 22, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 505 |
| Sep 19, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.40% | 5 |
| Sep 18, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - | 201 |
| Sep 17, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 2.10% | 35 |
| Sep 16, 2025 | 12.26 | 12.40 | 12.26 | 12.39 | 12.39 | -0.80% | 556 |
| Sep 15, 2025 | 12.50 | 12.50 | 12.40 | 12.49 | 12.49 | -0.08% | 70 |
| Sep 12, 2025 | 12.02 | 12.50 | 12.02 | 12.50 | 12.50 | - | 807 |
| Sep 11, 2025 | 12.02 | 12.50 | 12.00 | 12.50 | 12.50 | 0.16% | 987 |
| Sep 10, 2025 | 12.24 | 12.48 | 12.00 | 12.48 | 12.48 | 1.96% | 437 |
| Sep 9, 2025 | 12.04 | 12.24 | 12.00 | 12.24 | 12.24 | 0.74% | 30,302 |
| Sep 8, 2025 | 12.85 | 12.85 | 12.15 | 12.15 | 12.15 | -5.52% | 115 |
| Sep 5, 2025 | 12.38 | 12.86 | 12.00 | 12.86 | 12.86 | 4.13% | 11,823 |
| Sep 3, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -0.16% | 43 |
| Sep 2, 2025 | 12.38 | 12.38 | 12.37 | 12.37 | 12.37 | - | 1,000 |
| Sep 1, 2025 | 12.01 | 12.38 | 12.01 | 12.37 | 12.37 | 0.65% | 2,078 |
| Aug 29, 2025 | 12.38 | 12.38 | 12.29 | 12.29 | 12.29 | -0.57% | 184 |
| Aug 28, 2025 | 12.38 | 12.38 | 12.00 | 12.36 | 12.36 | 0.08% | 1,095 |
| Aug 27, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - | 11 |