Société Tunisienne de Banque Société anonyme (BVMT:STB)
Tunisia · Delayed Price · Currency is TND 0.00
0.00 (0.00%)
Price not available due to exchange restrictions
BVMT:STB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 4.35 | 4.61 | 4.35 | 4.60 | 4.60 | 5.75% | 32,547 |
| Oct 28, 2026 | 4.35 | 4.35 | 4.28 | 4.35 | 4.35 | - | 17,806 |
| Oct 27, 2026 | 4.37 | 4.40 | 4.32 | 4.35 | 4.35 | -0.46% | 13,890 |
| Oct 26, 2026 | 4.45 | 4.45 | 4.25 | 4.37 | 4.37 | -1.80% | 10,535 |
| Oct 23, 2026 | 4.60 | 4.60 | 4.45 | 4.45 | 4.45 | -1.11% | 12,693 |
| Oct 22, 2026 | 4.54 | 4.58 | 4.43 | 4.50 | 4.50 | -2.17% | 33,835 |
| Oct 21, 2026 | 4.77 | 4.78 | 4.55 | 4.60 | 4.60 | -3.56% | 20,811 |
| Oct 20, 2026 | 4.80 | 4.80 | 4.69 | 4.77 | 4.77 | -0.63% | 20,511 |
| Oct 19, 2026 | 4.90 | 4.90 | 4.80 | 4.80 | 4.80 | -1.03% | 16,186 |
| Oct 16, 2026 | 4.92 | 4.93 | 4.85 | 4.85 | 4.85 | -2.02% | 11,923 |
| Oct 14, 2026 | 4.95 | 4.95 | 4.90 | 4.95 | 4.95 | -0.40% | 13,667 |
| Oct 13, 2026 | 4.99 | 4.99 | 4.85 | 4.97 | 4.97 | -0.40% | 11,258 |
| Oct 12, 2026 | 4.96 | 5.00 | 4.90 | 4.99 | 4.99 | 0.81% | 7,076 |
| Oct 9, 2026 | 4.96 | 4.99 | 4.93 | 4.95 | 4.95 | -0.80% | 5,129 |
| Oct 8, 2026 | 4.96 | 5.00 | 4.93 | 4.99 | 4.99 | 0.81% | 6,390 |
| Oct 7, 2026 | 5.00 | 5.00 | 4.93 | 4.95 | 4.95 | -0.60% | 11,315 |
| Oct 6, 2026 | 4.94 | 5.00 | 4.94 | 4.98 | 4.98 | - | 15,061 |
| Oct 5, 2026 | 5.00 | 5.00 | 4.93 | 4.98 | 4.98 | - | 10,638 |
| Oct 2, 2026 | 5.00 | 5.00 | 4.97 | 4.98 | 4.98 | - | 11,970 |
| Oct 1, 2026 | 4.95 | 4.98 | 4.83 | 4.98 | 4.98 | 0.61% | 9,582 |
| Sep 30, 2026 | 4.99 | 5.00 | 4.79 | 4.95 | 4.95 | -0.80% | 18,861 |
| Sep 29, 2026 | 5.06 | 5.06 | 4.81 | 4.99 | 4.99 | 2.46% | 7,644 |
| Sep 28, 2026 | 5.06 | 5.06 | 4.81 | 4.87 | 4.87 | - | 11,752 |
| Sep 25, 2026 | 5.07 | 5.07 | 4.83 | 4.87 | 4.87 | -2.01% | 7,013 |
| Sep 24, 2026 | 4.81 | 5.20 | 4.81 | 4.97 | 4.97 | -2.36% | 33,643 |
| Sep 23, 2026 | 5.27 | 5.27 | 5.00 | 5.09 | 5.09 | -3.42% | 22,404 |
| Sep 22, 2026 | 5.41 | 5.48 | 5.20 | 5.27 | 5.27 | -2.59% | 12,979 |
| Sep 21, 2026 | 5.59 | 5.59 | 5.30 | 5.41 | 5.41 | -2.35% | 10,593 |
| Sep 18, 2026 | 5.49 | 5.57 | 5.49 | 5.54 | 5.54 | 0.91% | 6,002 |
| Sep 17, 2026 | 5.60 | 5.60 | 5.40 | 5.49 | 5.49 | -1.96% | 20,574 |
| Sep 16, 2026 | 5.40 | 5.60 | 5.40 | 5.60 | 5.60 | 3.13% | 12,473 |
| Sep 15, 2026 | 5.40 | 5.50 | 5.40 | 5.43 | 5.43 | 0.56% | 9,320 |
| Sep 14, 2026 | 5.20 | 5.50 | 5.20 | 5.40 | 5.40 | 2.47% | 12,347 |
| Sep 11, 2026 | 5.55 | 5.55 | 5.27 | 5.27 | 5.27 | -5.89% | 43,134 |
| Sep 10, 2026 | 5.80 | 5.80 | 5.55 | 5.60 | 5.60 | -4.60% | 22,204 |
| Sep 9, 2026 | 5.90 | 6.00 | 5.80 | 5.87 | 5.87 | -1.18% | 15,052 |
| Sep 8, 2026 | 6.00 | 6.00 | 5.88 | 5.94 | 5.94 | -1.00% | 34,796 |
| Sep 7, 2026 | 6.00 | 6.00 | 5.92 | 6.00 | 6.00 | -0.83% | 27,460 |
| Sep 4, 2026 | 5.80 | 6.19 | 5.78 | 6.05 | 6.05 | -0.98% | 43,811 |
| Sep 3, 2026 | 6.12 | 6.12 | 6.11 | 6.11 | 6.11 | -6.00% | 19,168 |
| Sep 2, 2026 | 6.42 | 6.50 | 6.42 | 6.50 | 6.50 | 0.78% | 8,008 |
| Sep 1, 2026 | 6.46 | 6.48 | 6.36 | 6.45 | 6.45 | -0.15% | 14,780 |
| Aug 31, 2026 | 6.48 | 6.50 | 6.42 | 6.46 | 6.46 | -0.46% | 9,323 |
| Aug 28, 2026 | 6.45 | 6.50 | 6.45 | 6.49 | 6.49 | -0.15% | 10,399 |
| Aug 27, 2026 | 6.59 | 6.59 | 6.40 | 6.50 | 6.50 | -1.52% | 10,401 |
| Aug 26, 2026 | 6.43 | 6.64 | 6.40 | 6.60 | 6.60 | 2.01% | 11,755 |
| Aug 24, 2026 | 6.50 | 6.50 | 6.39 | 6.47 | 6.47 | -1.97% | 13,005 |
| Aug 21, 2026 | 6.63 | 6.64 | 6.50 | 6.60 | 6.60 | 1.54% | 9,246 |
| Aug 20, 2026 | 6.50 | 6.64 | 6.50 | 6.50 | 6.50 | - | 14,029 |
| Aug 19, 2026 | 6.30 | 6.67 | 6.30 | 6.50 | 6.50 | 1.72% | 51,460 |