Attijari Leasing S.A. (BVMT:TJL)
Tunisia · Delayed Price · Currency is TND 28.50
-0.05 (-0.18%)
At close: Dec 18, 2025
Attijari Leasing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -0.18% | 10 |
| Dec 16, 2025 | 29.00 | 29.00 | 28.50 | 28.55 | 28.55 | -1.07% | 693 |
| Dec 15, 2025 | 29.20 | 29.20 | 28.30 | 28.86 | 28.86 | - | 577 |
| Dec 12, 2025 | 28.30 | 28.86 | 28.30 | 28.86 | 28.86 | -0.48% | 182 |
| Dec 10, 2025 | 28.20 | 29.00 | 28.20 | 29.00 | 29.00 | 2.47% | 567 |
| Dec 9, 2025 | 28.30 | 28.35 | 28.30 | 28.30 | 28.30 | -3.08% | 1,175 |
| Dec 5, 2025 | 29.00 | 29.20 | 28.50 | 29.20 | 29.20 | -0.34% | 131 |
| Dec 4, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - | 472 |
| Dec 3, 2025 | 28.20 | 29.30 | 28.20 | 29.30 | 29.30 | 1.03% | 201 |
| Dec 2, 2025 | 29.50 | 29.50 | 29.00 | 29.00 | 29.00 | -1.63% | 184 |
| Dec 1, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - | 60 |
| Nov 28, 2025 | 29.35 | 29.48 | 29.35 | 29.48 | 29.48 | 0.44% | 503 |
| Nov 27, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - | 100 |
| Nov 26, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -0.51% | 188 |
| Nov 25, 2025 | 29.43 | 29.50 | 29.43 | 29.50 | 29.50 | 0.07% | 500 |
| Nov 21, 2025 | 29.20 | 29.50 | 29.20 | 29.48 | 29.48 | 0.96% | 444 |
| Nov 19, 2025 | 29.00 | 29.20 | 29.00 | 29.20 | 29.20 | -0.51% | 36 |
| Nov 17, 2025 | 29.00 | 29.35 | 29.00 | 29.35 | 29.35 | 1.21% | 201 |
| Nov 14, 2025 | 29.70 | 29.70 | 29.00 | 29.00 | 29.00 | -1.19% | 225 |
| Nov 13, 2025 | 28.80 | 29.47 | 28.80 | 29.35 | 29.35 | -0.41% | 620 |
| Nov 7, 2025 | 28.90 | 29.47 | 28.90 | 29.47 | 29.47 | -0.03% | 1,096 |
| Nov 6, 2025 | 28.60 | 29.48 | 28.60 | 29.48 | 29.48 | 2.04% | 55 |
| Nov 5, 2025 | 28.95 | 28.95 | 28.00 | 28.89 | 28.89 | -2.20% | 856 |
| Nov 4, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | -0.71% | 26 |
| Oct 31, 2025 | 28.60 | 29.75 | 28.60 | 29.75 | 29.75 | 4.06% | 7 |
| Oct 30, 2025 | 28.79 | 28.79 | 28.10 | 28.59 | 28.59 | -0.38% | 1,130 |
| Oct 29, 2025 | 28.20 | 28.90 | 28.10 | 28.70 | 28.70 | -1.03% | 1,056 |
| Oct 27, 2025 | 28.30 | 29.44 | 28.25 | 29.00 | 29.00 | -2.16% | 2,759 |
| Oct 21, 2025 | 29.10 | 29.65 | 28.70 | 29.64 | 29.64 | -0.03% | 1,471 |
| Oct 20, 2025 | 29.10 | 29.69 | 28.70 | 29.65 | 29.65 | -0.13% | 625 |
| Oct 17, 2025 | 29.40 | 29.69 | 28.70 | 29.69 | 29.69 | -1.00% | 3,665 |
| Oct 14, 2025 | 30.10 | 30.10 | 28.70 | 29.99 | 29.99 | 2.01% | 131 |
| Oct 13, 2025 | 28.70 | 29.40 | 28.70 | 29.40 | 29.40 | 0.03% | 2,509 |
| Oct 10, 2025 | 29.00 | 29.39 | 29.00 | 29.39 | 29.39 | 1.34% | 363 |
| Oct 9, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 30 |
| Oct 8, 2025 | 29.40 | 29.40 | 28.50 | 29.00 | 29.00 | - | 909 |
| Oct 7, 2025 | 29.40 | 30.10 | 28.99 | 29.00 | 29.00 | -1.36% | 533 |
| Sep 30, 2025 | 30.10 | 30.10 | 29.00 | 29.40 | 29.40 | - | 1,510 |
| Sep 29, 2025 | 29.39 | 29.40 | 29.30 | 29.40 | 29.40 | 0.03% | 282 |
| Sep 26, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | 0.03% | 1 |
| Sep 25, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - | 6 |
| Sep 24, 2025 | 29.40 | 29.40 | 29.37 | 29.38 | 29.38 | -0.07% | 21 |
| Sep 23, 2025 | 29.00 | 29.40 | 28.82 | 29.40 | 29.40 | -2.00% | 3,392 |
| Sep 19, 2025 | 29.24 | 30.99 | 29.00 | 30.00 | 30.00 | 2.56% | 1,120 |
| Sep 18, 2025 | 29.32 | 29.32 | 29.20 | 29.25 | 29.25 | 0.86% | 732 |
| Sep 17, 2025 | 28.90 | 29.01 | 28.90 | 29.00 | 29.00 | 0.35% | 1,190 |
| Sep 16, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - | 85 |
| Sep 15, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - | 28 |
| Sep 11, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - | 50 |
| Sep 10, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - | 49 |