Société de Placement & de Développement Industriel & Touristique Société anonyme (BVMT:SPDIT)
Tunisia · Delayed Price · Currency is TND 12.35
-0.02 (-0.16%)
At close: Sep 3, 2025
BVMT:SPDIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -0.16% | 2 |
| Aug 25, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | -0.08% | 7 |
| Aug 22, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - | 10 |
| Aug 21, 2025 | 11.95 | 12.38 | 11.95 | 12.38 | 12.38 | -0.16% | 166 |
| Aug 20, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.16% | 5 |
| Aug 19, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - | 11 |
| Aug 18, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -0.16% | 1 |
| Aug 15, 2025 | 12.16 | 12.40 | 12.00 | 12.40 | 12.40 | - | 1,274 |
| Aug 14, 2025 | 12.39 | 12.40 | 12.39 | 12.40 | 12.40 | 0.08% | 51 |
| Aug 12, 2025 | 12.40 | 12.40 | 12.39 | 12.39 | 12.39 | - | 58 |
| Aug 11, 2025 | 12.40 | 12.40 | 12.39 | 12.39 | 12.39 | 0.32% | 13 |
| Aug 8, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -0.40% | 70 |
| Aug 7, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 45 |
| Aug 6, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.08% | 6 |
| Aug 5, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | -0.08% | 5 |
| Aug 4, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 176 |
| 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 |