Société Tunisienne d'Assurances et de Réassurances (BVMT:STAR)
Tunisia · Delayed Price · Currency is TND 92.90
+0.90 (0.98%)
At close: Aug 3, 2026
BVMT:STAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 92.99 | 93.00 | 92.00 | 92.90 | 92.90 | 0.98% | 578 |
| Jul 31, 2026 | 93.50 | 93.50 | 91.80 | 92.00 | 92.00 | - | 211 |
| Jul 30, 2026 | 90.38 | 92.50 | 90.38 | 92.00 | 92.00 | 1.66% | 973 |
| Jul 29, 2026 | 88.00 | 90.50 | 86.51 | 90.50 | 90.50 | -0.01% | 4,031 |
| Jul 28, 2026 | 91.50 | 92.50 | 90.51 | 90.51 | 90.51 | -3.30% | 951 |
| Jul 27, 2026 | 94.00 | 95.00 | 91.02 | 93.60 | 93.60 | -3.11% | 1,061 |
| Jul 24, 2026 | 96.00 | 96.60 | 95.40 | 96.60 | 96.60 | -0.41% | 1,109 |
| Jul 23, 2026 | 96.00 | 97.00 | 96.00 | 97.00 | 97.00 | 1.04% | 372 |
| Jul 22, 2026 | 96.01 | 97.00 | 96.00 | 96.00 | 96.00 | -1.03% | 296 |
| Jul 21, 2026 | 97.50 | 97.50 | 96.01 | 97.00 | 97.00 | -1.42% | 488 |
| Jul 20, 2026 | 99.39 | 99.39 | 96.53 | 98.40 | 98.40 | -1.00% | 1,130 |
| Jul 17, 2026 | 94.50 | 99.50 | 94.50 | 99.39 | 99.39 | 5.17% | 4,167 |
| Jul 16, 2026 | 95.98 | 95.98 | 94.11 | 94.50 | 94.50 | -1.55% | 677 |
| Jul 15, 2026 | 92.55 | 95.99 | 92.55 | 95.99 | 95.99 | 3.22% | 3,171 |
| Jul 14, 2026 | 92.50 | 93.99 | 92.00 | 93.00 | 93.00 | -1.05% | 7,714 |
| Jul 13, 2026 | 92.50 | 93.99 | 92.50 | 93.99 | 93.99 | -0.01% | 4,716 |
| Jul 10, 2026 | 92.00 | 94.00 | 92.00 | 94.00 | 94.00 | 2.17% | 686 |
| Jul 9, 2026 | 90.40 | 92.00 | 90.00 | 92.00 | 92.00 | 1.77% | 754 |
| Jul 8, 2026 | 89.00 | 90.50 | 89.00 | 90.40 | 90.40 | 1.63% | 399 |
| Jul 7, 2026 | 87.00 | 88.95 | 87.00 | 88.95 | 88.95 | 2.24% | 359 |
| Jul 6, 2026 | 88.00 | 89.00 | 87.00 | 87.00 | 87.00 | -2.25% | 1,193 |
| Jul 3, 2026 | 88.00 | 89.10 | 87.50 | 89.00 | 89.00 | 0.56% | 1,324 |
| Jul 2, 2026 | 89.00 | 89.00 | 87.22 | 88.50 | 88.50 | -1.23% | 52 |
| Jul 1, 2026 | 90.53 | 90.53 | 89.50 | 89.60 | 89.60 | -0.99% | 155 |
| Jun 30, 2026 | 90.99 | 90.99 | 89.18 | 90.50 | 90.50 | -0.55% | 21 |
| Jun 29, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 2.94% | 853 |
| Jun 26, 2026 | 89.00 | 91.16 | 87.22 | 88.40 | 88.40 | 2.79% | 1,827 |
| Jun 25, 2026 | 83.50 | 86.80 | 83.50 | 86.00 | 86.00 | 5.01% | 8,507 |
| Jun 24, 2026 | 79.52 | 81.90 | 79.50 | 81.90 | 81.90 | 3.21% | 2,450 |
| Jun 23, 2026 | 77.50 | 80.50 | 77.50 | 79.35 | 79.35 | 2.59% | 16,345 |
| Jun 22, 2026 | 76.50 | 77.35 | 76.50 | 77.35 | 77.35 | 1.51% | 3,149 |
| Jun 19, 2026 | 76.40 | 76.40 | 76.00 | 76.20 | 76.20 | -0.26% | 3,046 |
| Jun 18, 2026 | 76.40 | 76.50 | 75.50 | 76.40 | 76.40 | 0.92% | 505 |
| Jun 17, 2026 | 76.01 | 77.00 | 75.10 | 75.70 | 75.70 | -1.43% | 4,496 |
| Jun 15, 2026 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | 0.26% | 2 |
| Jun 12, 2026 | 76.80 | 76.85 | 76.00 | 76.60 | 76.60 | 0.26% | 365 |
| Jun 11, 2026 | 75.80 | 76.80 | 75.00 | 76.40 | 76.40 | 0.53% | 3,941 |
| Jun 10, 2026 | 76.00 | 76.00 | 74.90 | 76.00 | 76.00 | 0.65% | 2,761 |
| Jun 9, 2026 | 76.00 | 76.00 | 75.02 | 75.51 | 75.51 | -0.64% | 617 |
| Jun 8, 2026 | 76.00 | 76.84 | 74.90 | 76.00 | 76.00 | 2.01% | 1,461 |
| Jun 5, 2026 | 73.50 | 76.00 | 73.50 | 74.50 | 74.50 | 1.36% | 2,167 |
| Jun 4, 2026 | 72.50 | 73.50 | 72.01 | 73.50 | 73.50 | 1.38% | 51,405 |
| Jun 3, 2026 | 71.39 | 73.00 | 71.02 | 72.50 | 72.50 | 1.68% | 8,268 |
| Jun 2, 2026 | 71.00 | 71.40 | 70.25 | 71.30 | 71.30 | - | 1,827 |
| Jun 1, 2026 | 70.50 | 71.30 | 70.50 | 71.30 | 71.30 | 1.49% | 2,201 |
| May 29, 2026 | 70.50 | 71.00 | 70.00 | 70.25 | 70.25 | 0.36% | 2,103 |
| May 26, 2026 | 69.50 | 70.00 | 69.00 | 70.00 | 70.00 | 0.72% | 587 |
| May 25, 2026 | 70.00 | 70.00 | 69.50 | 69.50 | 69.50 | 2.21% | 3,703 |
| May 22, 2026 | 67.90 | 70.00 | 67.90 | 68.00 | 68.00 | - | 3,085 |
| May 21, 2026 | 68.74 | 68.74 | 66.12 | 68.00 | 68.00 | -1.09% | 1,866 |