Banque Attijari de Tunisie Société anonyme (BVMT:TJARI)
Tunisia · Delayed Price · Currency is TND 62.00
-1.00 (-1.59%)
At close: Sep 19, 2025
BVMT:TJARI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 63.00 | 63.00 | 61.20 | 62.00 | 62.00 | -1.59% | 4,138 |
| Sep 18, 2025 | 62.01 | 63.45 | 62.01 | 63.00 | 63.00 | 1.61% | 13,595 |
| Sep 17, 2025 | 58.99 | 62.40 | 58.99 | 62.00 | 62.00 | 5.10% | 15,833 |
| Sep 16, 2025 | 57.79 | 58.99 | 57.79 | 58.99 | 58.99 | 2.08% | 8,912 |
| Sep 15, 2025 | 57.59 | 57.79 | 57.20 | 57.79 | 57.79 | 0.35% | 1,945 |
| Sep 12, 2025 | 57.10 | 57.79 | 57.10 | 57.59 | 57.59 | 0.16% | 1,268 |
| Sep 11, 2025 | 57.10 | 57.79 | 57.00 | 57.50 | 57.50 | 0.70% | 8,739 |
| Sep 10, 2025 | 57.30 | 57.30 | 57.10 | 57.10 | 57.10 | -0.35% | 18,543 |
| Sep 9, 2025 | 57.40 | 57.60 | 57.30 | 57.30 | 57.30 | -0.68% | 1,364 |
| Sep 8, 2025 | 57.39 | 57.69 | 57.00 | 57.69 | 57.69 | 0.52% | 1,166 |
| Sep 5, 2025 | 57.39 | 57.48 | 57.00 | 57.39 | 57.39 | - | 113 |
| Sep 3, 2025 | 56.65 | 57.49 | 56.65 | 57.39 | 57.39 | 1.40% | 3,580 |
| Sep 2, 2025 | 56.25 | 56.80 | 56.24 | 56.60 | 56.60 | 0.62% | 1,603 |
| Sep 1, 2025 | 56.79 | 56.79 | 56.20 | 56.25 | 56.25 | -0.97% | 2,051 |
| Aug 29, 2025 | 56.92 | 56.92 | 56.70 | 56.80 | 56.80 | -0.26% | 2,540 |
| Aug 28, 2025 | 57.50 | 57.50 | 56.90 | 56.95 | 56.95 | -1.28% | 5,800 |
| Aug 27, 2025 | 57.69 | 57.69 | 57.65 | 57.69 | 57.69 | - | 1,136 |
| Aug 26, 2025 | 57.60 | 57.70 | 57.50 | 57.69 | 57.69 | 0.33% | 486 |
| Aug 25, 2025 | 57.50 | 57.50 | 57.49 | 57.50 | 57.50 | 0.19% | 4,343 |
| Aug 22, 2025 | 57.49 | 57.49 | 57.39 | 57.39 | 57.39 | - | 3,068 |
| Aug 21, 2025 | 57.15 | 57.49 | 57.15 | 57.39 | 57.39 | 0.33% | 251 |
| Aug 20, 2025 | 57.50 | 57.50 | 57.17 | 57.20 | 57.20 | -0.52% | 153 |
| Aug 19, 2025 | 57.40 | 57.59 | 57.00 | 57.50 | 57.50 | -0.07% | 99 |
| Aug 18, 2025 | 57.57 | 57.60 | 57.50 | 57.54 | 57.54 | -0.03% | 2,399 |
| Aug 15, 2025 | 57.56 | 57.60 | 57.56 | 57.56 | 57.56 | -0.07% | 379 |
| Aug 14, 2025 | 57.70 | 57.70 | 57.58 | 57.60 | 57.60 | -0.16% | 926 |
| Aug 12, 2025 | 57.70 | 57.70 | 57.56 | 57.69 | 57.69 | -0.02% | 328 |
| Aug 11, 2025 | 57.70 | 57.70 | 57.56 | 57.70 | 57.70 | - | 741 |
| Aug 8, 2025 | 57.70 | 57.70 | 57.60 | 57.70 | 57.70 | - | 3,690 |
| Aug 7, 2025 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | - | 35,183 |
| Aug 6, 2025 | 57.70 | 57.70 | 57.63 | 57.70 | 57.70 | - | 1,339 |
| Aug 5, 2025 | 57.70 | 57.70 | 57.60 | 57.70 | 57.70 | - | 1,745 |
| Aug 4, 2025 | 57.89 | 57.89 | 57.50 | 57.70 | 57.70 | 0.03% | 698 |
| Aug 1, 2025 | 57.80 | 57.88 | 57.65 | 57.68 | 57.68 | -0.21% | 2,420 |
| Jul 31, 2025 | 57.90 | 57.90 | 57.80 | 57.80 | 57.80 | -0.16% | 3,618 |
| Jul 30, 2025 | 58.00 | 58.40 | 57.60 | 57.89 | 57.89 | -0.19% | 1,478 |
| Jul 29, 2025 | 57.95 | 58.49 | 57.95 | 58.00 | 58.00 | -0.84% | 2,898 |
| Jul 28, 2025 | 58.00 | 58.49 | 58.00 | 58.49 | 58.49 | 0.93% | 818 |
| Jul 24, 2025 | 57.97 | 58.00 | 57.00 | 57.95 | 57.95 | 0.24% | 1,717 |
| Jul 23, 2025 | 57.74 | 57.98 | 57.61 | 57.81 | 57.81 | 0.10% | 2,306 |
| Jul 22, 2025 | 57.60 | 58.00 | 57.60 | 57.75 | 57.75 | - | 1,080 |
| Jul 21, 2025 | 58.00 | 58.00 | 57.51 | 57.75 | 57.75 | -1.28% | 1,581 |
| Jul 18, 2025 | 58.25 | 58.50 | 58.00 | 58.50 | 58.50 | 0.34% | 2,056 |
| Jul 17, 2025 | 58.40 | 58.80 | 58.22 | 58.30 | 58.30 | - | 1,007 |
| Jul 16, 2025 | 58.84 | 58.84 | 58.30 | 58.30 | 58.30 | -0.99% | 421 |
| Jul 15, 2025 | 58.90 | 58.98 | 58.88 | 58.88 | 58.88 | -0.03% | 943 |
| Jul 14, 2025 | 57.98 | 59.00 | 57.20 | 58.90 | 58.90 | 1.57% | 10,926 |
| Jul 11, 2025 | 56.70 | 57.99 | 56.50 | 57.99 | 57.99 | 2.29% | 285,223 |
| Jul 10, 2025 | 56.69 | 56.70 | 56.10 | 56.69 | 56.69 | -0.02% | 3,215 |
| Jul 9, 2025 | 56.10 | 56.90 | 56.10 | 56.70 | 56.70 | 0.98% | 1,099 |