Attijari Leasing S.A. (BVMT:TJL)
Tunisia · Delayed Price · Currency is TND 29.47
-0.01 (-0.03%)
At close: Nov 7, 2025
Attijari Leasing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 9, 2025 | 28.00 | 28.90 | 28.00 | 28.90 | 28.90 | - | 152 |
| Sep 8, 2025 | 29.00 | 29.00 | 28.43 | 28.90 | 28.90 | -1.50% | 834 |
| Sep 3, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | -0.03% | 50 |
| Sep 2, 2025 | 28.85 | 29.35 | 28.85 | 29.35 | 29.35 | -1.68% | 29 |
| Aug 27, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -0.47% | 1 |
| Aug 22, 2025 | 29.30 | 29.99 | 29.30 | 29.99 | 29.99 | 2.74% | 150 |
| Aug 19, 2025 | 29.20 | 29.20 | 28.50 | 29.19 | 29.19 | - | 1,692 |
| Aug 18, 2025 | 28.50 | 29.19 | 28.50 | 29.19 | 29.19 | -0.38% | 558 |
| Aug 12, 2025 | 29.29 | 29.30 | 29.29 | 29.30 | 29.30 | - | 10 |
| Aug 11, 2025 | 29.00 | 29.30 | 29.00 | 29.30 | 29.30 | -0.34% | 12 |
| Aug 7, 2025 | 29.20 | 29.40 | 29.20 | 29.40 | 29.40 | 0.68% | 84 |
| Aug 5, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.34% | 320 |
| Aug 4, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -1.01% | 10 |
| Jul 30, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | 3 |
| Jul 29, 2025 | 29.60 | 29.60 | 29.00 | 29.60 | 29.60 | -1.99% | 2,347 |
| Jul 28, 2025 | 30.20 | 30.20 | 29.61 | 30.20 | 30.20 | -0.30% | 1,041 |
| Jul 24, 2025 | 29.30 | 30.40 | 29.30 | 30.29 | 30.29 | 3.38% | 888 |
| Jul 23, 2025 | 29.00 | 29.30 | 29.00 | 29.30 | 29.30 | - | 104 |
| Jul 21, 2025 | 29.30 | 29.30 | 28.90 | 29.30 | 29.30 | - | 37 |
| Jul 18, 2025 | 29.37 | 29.38 | 29.30 | 29.30 | 29.30 | -0.27% | 1,825 |