Société Tunisienne d'Assurances et de Réassurances (BVMT:STAR)
Tunisia · Delayed Price · Currency is TND 87.50
-0.10 (-0.11%)
At close: Aug 24, 2026
BVMT:STAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 87.90 | 87.90 | 87.00 | 87.50 | 87.50 | -0.11% | 873 |
| Aug 21, 2026 | 86.25 | 87.60 | 86.25 | 87.60 | 87.60 | 1.86% | 2,886 |
| Aug 20, 2026 | 86.00 | 86.25 | 85.02 | 86.00 | 86.00 | 2.02% | 3,342 |
| Aug 19, 2026 | 81.26 | 84.30 | 81.26 | 84.30 | 84.30 | 4.07% | 22,147 |
| Aug 18, 2026 | 83.10 | 83.10 | 80.50 | 81.00 | 81.00 | -3.57% | 1,070 |
| Aug 17, 2026 | 85.00 | 85.00 | 83.50 | 84.00 | 84.00 | -1.18% | 258 |
| Aug 14, 2026 | 84.00 | 85.00 | 84.00 | 85.00 | 85.00 | -1.16% | 1,506 |
| Aug 12, 2026 | 86.41 | 86.42 | 86.00 | 86.00 | 86.00 | -0.47% | 2,823 |
| Aug 11, 2026 | 89.00 | 89.00 | 88.50 | 89.00 | 86.41 | - | 1,512 |
| Aug 10, 2026 | 89.50 | 89.90 | 88.50 | 89.00 | 86.41 | -1.11% | 1,501 |
| Aug 7, 2026 | 90.30 | 90.30 | 88.01 | 90.00 | 87.38 | -0.55% | 313 |
| Aug 6, 2026 | 92.00 | 92.00 | 88.20 | 90.50 | 87.86 | -0.55% | 515 |
| Aug 5, 2026 | 93.00 | 93.00 | 91.00 | 91.00 | 88.35 | -1.09% | 412 |
| Aug 4, 2026 | 91.01 | 92.90 | 91.01 | 92.00 | 89.32 | -0.97% | 339 |
| Aug 3, 2026 | 92.99 | 93.00 | 92.00 | 92.90 | 90.19 | 0.98% | 578 |
| Jul 31, 2026 | 93.50 | 93.50 | 91.80 | 92.00 | 89.32 | - | 211 |
| Jul 30, 2026 | 90.38 | 92.50 | 90.38 | 92.00 | 89.32 | 1.66% | 973 |
| Jul 29, 2026 | 88.00 | 90.50 | 86.51 | 90.50 | 87.86 | -0.01% | 4,031 |
| Jul 28, 2026 | 91.50 | 92.50 | 90.51 | 90.51 | 87.87 | -3.30% | 951 |
| Jul 27, 2026 | 94.00 | 95.00 | 91.02 | 93.60 | 90.87 | -3.11% | 1,061 |
| Jul 24, 2026 | 96.00 | 96.60 | 95.40 | 96.60 | 93.79 | -0.41% | 1,109 |
| Jul 23, 2026 | 96.00 | 97.00 | 96.00 | 97.00 | 94.17 | 1.04% | 372 |
| Jul 22, 2026 | 96.01 | 97.00 | 96.00 | 96.00 | 93.20 | -1.03% | 296 |
| Jul 21, 2026 | 97.50 | 97.50 | 96.01 | 97.00 | 94.17 | -1.42% | 488 |
| Jul 20, 2026 | 99.39 | 99.39 | 96.53 | 98.40 | 95.53 | -1.00% | 1,130 |
| Jul 17, 2026 | 94.50 | 99.50 | 94.50 | 99.39 | 96.49 | 5.17% | 4,167 |
| Jul 16, 2026 | 95.98 | 95.98 | 94.11 | 94.50 | 91.75 | -1.55% | 677 |
| Jul 15, 2026 | 92.55 | 95.99 | 92.55 | 95.99 | 93.19 | 3.22% | 3,171 |
| Jul 14, 2026 | 92.50 | 93.99 | 92.00 | 93.00 | 90.29 | -1.05% | 7,714 |
| Jul 13, 2026 | 92.50 | 93.99 | 92.50 | 93.99 | 91.25 | -0.01% | 4,716 |
| Jul 10, 2026 | 92.00 | 94.00 | 92.00 | 94.00 | 91.26 | 2.17% | 686 |
| Jul 9, 2026 | 90.40 | 92.00 | 90.00 | 92.00 | 89.32 | 1.77% | 754 |
| Jul 8, 2026 | 89.00 | 90.50 | 89.00 | 90.40 | 87.77 | 1.63% | 399 |
| Jul 7, 2026 | 87.00 | 88.95 | 87.00 | 88.95 | 86.36 | 2.24% | 359 |
| Jul 6, 2026 | 88.00 | 89.00 | 87.00 | 87.00 | 84.47 | -2.25% | 1,193 |
| Jul 3, 2026 | 88.00 | 89.10 | 87.50 | 89.00 | 86.41 | 0.56% | 1,324 |
| Jul 2, 2026 | 89.00 | 89.00 | 87.22 | 88.50 | 85.92 | -1.23% | 52 |
| Jul 1, 2026 | 90.53 | 90.53 | 89.50 | 89.60 | 86.99 | -0.99% | 155 |
| Jun 30, 2026 | 90.99 | 90.99 | 89.18 | 90.50 | 87.86 | -0.55% | 21 |
| Jun 29, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 88.35 | 2.94% | 853 |
| Jun 26, 2026 | 89.00 | 91.16 | 87.22 | 88.40 | 85.82 | 2.79% | 1,827 |
| Jun 25, 2026 | 83.50 | 86.80 | 83.50 | 86.00 | 83.49 | 5.01% | 8,507 |
| Jun 24, 2026 | 79.52 | 81.90 | 79.50 | 81.90 | 79.51 | 3.21% | 2,450 |
| Jun 23, 2026 | 77.50 | 80.50 | 77.50 | 79.35 | 77.04 | 2.59% | 16,345 |
| Jun 22, 2026 | 76.50 | 77.35 | 76.50 | 77.35 | 75.10 | 1.51% | 3,149 |
| Jun 19, 2026 | 76.40 | 76.40 | 76.00 | 76.20 | 73.98 | -0.26% | 3,046 |
| Jun 18, 2026 | 76.40 | 76.50 | 75.50 | 76.40 | 74.17 | 0.92% | 505 |
| Jun 17, 2026 | 76.01 | 77.00 | 75.10 | 75.70 | 73.49 | -1.43% | 4,496 |
| Jun 15, 2026 | 76.80 | 76.80 | 76.80 | 76.80 | 74.56 | 0.26% | 2 |
| Jun 12, 2026 | 76.80 | 76.85 | 76.00 | 76.60 | 74.37 | 0.26% | 365 |