Carthage Cement SA (BVMT:CC)
Tunisia
· Delayed Price · Currency is TND 1.800
0.00 (0.00%)
At close: Dec 4, 2025
Carthage Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.80 | 1.81 | 1.78 | 1.81 | 1.81 | 0.56% | 60,216 |
| Dec 4, 2025 | 1.78 | 1.81 | 1.78 | 1.80 | 1.80 | - | 229,805 |
| Dec 3, 2025 | 1.78 | 1.81 | 1.78 | 1.80 | 1.80 | -0.55% | 64,458 |
| Dec 2, 2025 | 1.78 | 1.82 | 1.78 | 1.81 | 1.81 | - | 88,375 |
| Dec 1, 2025 | 1.80 | 1.81 | 1.78 | 1.81 | 1.81 | 0.56% | 61,691 |
| Nov 28, 2025 | 1.80 | 1.81 | 1.79 | 1.80 | 1.80 | 0.56% | 64,714 |
| Nov 27, 2025 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | -0.56% | 16,238 |
| Nov 26, 2025 | 1.78 | 1.81 | 1.78 | 1.80 | 1.80 | - | 122,728 |
| Nov 25, 2025 | 1.78 | 1.81 | 1.78 | 1.80 | 1.80 | 1.12% | 61,066 |
| Nov 24, 2025 | 1.82 | 1.82 | 1.78 | 1.78 | 1.78 | -2.20% | 56,578 |
| Nov 21, 2025 | 1.77 | 1.82 | 1.77 | 1.82 | 1.82 | 2.25% | 231,375 |
| Nov 20, 2025 | 1.77 | 1.79 | 1.76 | 1.78 | 1.78 | -0.56% | 130,600 |
| Nov 19, 2025 | 1.79 | 1.80 | 1.77 | 1.79 | 1.79 | - | 75,590 |
| Nov 18, 2025 | 1.79 | 1.81 | 1.78 | 1.79 | 1.79 | -0.56% | 32,870 |
| Nov 17, 2025 | 1.82 | 1.82 | 1.78 | 1.80 | 1.80 | -1.10% | 58,194 |
| Nov 14, 2025 | 1.83 | 1.83 | 1.79 | 1.82 | 1.82 | - | 33,224 |
| Nov 13, 2025 | 1.78 | 1.84 | 1.75 | 1.82 | 1.82 | 2.25% | 538,558 |
| Nov 12, 2025 | 1.77 | 1.80 | 1.75 | 1.78 | 1.78 | 0.56% | 181,953 |
| Nov 11, 2025 | 1.81 | 1.81 | 1.77 | 1.77 | 1.77 | -1.12% | 61,646 |
| Nov 10, 2025 | 1.80 | 1.80 | 1.77 | 1.79 | 1.79 | -0.56% | 40,015 |
| Nov 7, 2025 | 1.79 | 1.81 | 1.76 | 1.80 | 1.80 | 0.56% | 165,621 |
| Nov 6, 2025 | 1.80 | 1.80 | 1.77 | 1.79 | 1.79 | - | 26,491 |
| Nov 5, 2025 | 1.79 | 1.80 | 1.76 | 1.79 | 1.79 | - | 18,098 |
| Nov 4, 2025 | 1.80 | 1.81 | 1.77 | 1.79 | 1.79 | - | 195,879 |
| Nov 3, 2025 | 1.80 | 1.80 | 1.78 | 1.79 | 1.79 | 0.56% | 47,175 |
| Oct 31, 2025 | 1.81 | 1.81 | 1.78 | 1.78 | 1.78 | -1.11% | 120,898 |
| Oct 30, 2025 | 1.82 | 1.82 | 1.78 | 1.80 | 1.80 | -1.10% | 121,774 |
| Oct 29, 2025 | 1.82 | 1.82 | 1.78 | 1.82 | 1.82 | - | 158,369 |
| Oct 28, 2025 | 1.81 | 1.83 | 1.78 | 1.82 | 1.82 | -1.09% | 80,544 |
| Oct 27, 2025 | 1.87 | 1.87 | 1.79 | 1.84 | 1.84 | -1.60% | 494,329 |
| Oct 24, 2025 | 1.85 | 1.91 | 1.84 | 1.87 | 1.87 | 1.63% | 68,051 |
| Oct 23, 2025 | 1.79 | 1.84 | 1.78 | 1.84 | 1.84 | 1.66% | 5,967,175 |
| Oct 22, 2025 | 1.84 | 1.84 | 1.80 | 1.81 | 1.81 | -2.69% | 226,123 |
| Oct 21, 2025 | 1.85 | 1.87 | 1.84 | 1.86 | 1.86 | -1.06% | 182,072 |
| Oct 20, 2025 | 1.90 | 1.90 | 1.86 | 1.88 | 1.88 | -0.53% | 49,990 |
| Oct 17, 2025 | 1.86 | 1.90 | 1.86 | 1.89 | 1.89 | 0.53% | 51,021 |
| Oct 16, 2025 | 1.89 | 1.89 | 1.86 | 1.88 | 1.88 | -0.53% | 26,141 |
| Oct 14, 2025 | 1.89 | 1.89 | 1.87 | 1.89 | 1.89 | - | 67,120 |
| Oct 13, 2025 | 1.90 | 1.90 | 1.88 | 1.89 | 1.89 | -0.53% | 175,623 |
| Oct 10, 2025 | 1.93 | 1.93 | 1.87 | 1.90 | 1.90 | 0.53% | 106,953 |
| Oct 9, 2025 | 1.90 | 1.90 | 1.88 | 1.89 | 1.89 | -0.53% | 87,331 |
| Oct 8, 2025 | 1.94 | 1.94 | 1.90 | 1.90 | 1.90 | -1.55% | 74,391 |
| Oct 7, 2025 | 1.89 | 1.93 | 1.89 | 1.93 | 1.93 | 2.12% | 377,531 |
| Oct 6, 2025 | 1.86 | 1.89 | 1.86 | 1.89 | 1.89 | 1.61% | 52,553 |
| Oct 3, 2025 | 1.87 | 1.89 | 1.86 | 1.86 | 1.86 | - | 74,041 |
| Oct 2, 2025 | 1.87 | 1.89 | 1.86 | 1.86 | 1.86 | -0.53% | 67,590 |
| Oct 1, 2025 | 1.90 | 1.90 | 1.86 | 1.87 | 1.87 | -1.58% | 129,423 |
| Sep 30, 2025 | 1.93 | 1.93 | 1.89 | 1.90 | 1.90 | - | 21,609 |
| Sep 29, 2025 | 1.93 | 1.93 | 1.89 | 1.90 | 1.90 | -0.52% | 20,401 |
| Sep 26, 2025 | 1.91 | 1.91 | 1.88 | 1.91 | 1.91 | - | 58,291 |
| Sep 25, 2025 | 1.91 | 1.94 | 1.89 | 1.91 | 1.91 | 0.53% | 256,543 |
| Sep 24, 2025 | 1.89 | 1.92 | 1.87 | 1.90 | 1.90 | 0.53% | 336,794 |
| Sep 23, 2025 | 1.88 | 1.89 | 1.87 | 1.89 | 1.89 | 0.53% | 132,783 |
| Sep 22, 2025 | 1.88 | 1.89 | 1.86 | 1.88 | 1.88 | - | 138,167 |
| Sep 19, 2025 | 1.87 | 1.90 | 1.87 | 1.88 | 1.88 | -1.05% | 214,716 |
| Sep 18, 2025 | 1.89 | 1.90 | 1.87 | 1.90 | 1.90 | 0.53% | 166,661 |
| Sep 17, 2025 | 1.90 | 1.90 | 1.86 | 1.89 | 1.89 | -1.05% | 181,019 |
| Sep 16, 2025 | 1.92 | 1.92 | 1.88 | 1.91 | 1.91 | -0.52% | 177,397 |
| Sep 15, 2025 | 1.91 | 1.95 | 1.89 | 1.92 | 1.92 | - | 80,582 |
| Sep 12, 2025 | 1.85 | 1.97 | 1.85 | 1.92 | 1.92 | 2.67% | 222,843 |
| Sep 11, 2025 | 1.86 | 1.87 | 1.85 | 1.87 | 1.87 | - | 104,719 |
| Sep 10, 2025 | 1.90 | 1.90 | 1.87 | 1.87 | 1.87 | -1.06% | 51,375 |
| Sep 9, 2025 | 1.86 | 1.90 | 1.86 | 1.89 | 1.89 | 1.61% | 14,074 |
| Sep 8, 2025 | 1.88 | 1.89 | 1.85 | 1.86 | 1.86 | -0.53% | 33,496 |
| Sep 5, 2025 | 1.86 | 1.87 | 1.84 | 1.87 | 1.87 | 0.54% | 104,225 |
| Sep 3, 2025 | 1.87 | 1.88 | 1.85 | 1.86 | 1.86 | -0.53% | 46,673 |
| Sep 2, 2025 | 1.90 | 1.90 | 1.85 | 1.87 | 1.87 | -1.58% | 100,458 |
| Sep 1, 2025 | 1.90 | 1.90 | 1.87 | 1.90 | 1.90 | -1.55% | 175,776 |
| Aug 29, 2025 | 1.89 | 1.95 | 1.89 | 1.93 | 1.93 | 1.58% | 114,434 |
| Aug 28, 2025 | 1.90 | 1.90 | 1.89 | 1.90 | 1.90 | - | 31,418 |
| Aug 27, 2025 | 1.90 | 1.90 | 1.89 | 1.90 | 1.90 | - | 47,811 |
| Aug 26, 2025 | 1.90 | 1.90 | 1.88 | 1.90 | 1.90 | - | 77,628 |
| Aug 25, 2025 | 1.90 | 1.91 | 1.88 | 1.90 | 1.90 | - | 96,387 |
| Aug 22, 2025 | 1.93 | 1.93 | 1.89 | 1.90 | 1.90 | - | 71,445 |
| Aug 21, 2025 | 1.90 | 1.91 | 1.89 | 1.90 | 1.90 | - | 76,567 |
| Aug 20, 2025 | 1.92 | 1.93 | 1.89 | 1.90 | 1.90 | -2.06% | 602,508 |
| Aug 19, 2025 | 1.93 | 1.95 | 1.92 | 1.94 | 1.94 | -0.51% | 92,242 |
| Aug 18, 2025 | 1.96 | 1.96 | 1.92 | 1.95 | 1.95 | -1.52% | 278,062 |
| Aug 15, 2025 | 1.98 | 1.98 | 1.94 | 1.98 | 1.98 | 1.02% | 25,958 |
| Aug 14, 2025 | 1.97 | 1.97 | 1.94 | 1.96 | 1.96 | -1.51% | 99,311 |
| Aug 12, 2025 | 1.98 | 1.99 | 1.96 | 1.99 | 1.99 | - | 21,531 |
| Aug 11, 2025 | 1.97 | 2.00 | 1.97 | 1.99 | 1.99 | 0.51% | 22,272 |
| Aug 8, 2025 | 1.96 | 1.98 | 1.96 | 1.98 | 1.98 | 0.51% | 28,417 |
| Aug 7, 2025 | 1.96 | 1.97 | 1.96 | 1.97 | 1.97 | - | 25,981 |
| Aug 6, 2025 | 1.95 | 1.97 | 1.95 | 1.97 | 1.97 | 0.51% | 31,657 |
| Aug 5, 2025 | 1.96 | 1.98 | 1.95 | 1.96 | 1.96 | -1.01% | 72,784 |
| Aug 4, 2025 | 1.97 | 2.00 | 1.96 | 1.98 | 1.98 | - | 19,404 |
| Aug 1, 2025 | 1.96 | 1.99 | 1.95 | 1.98 | 1.98 | 1.02% | 16,572 |
| Jul 31, 2025 | 1.98 | 1.98 | 1.96 | 1.96 | 1.96 | - | 129,477 |
| Jul 30, 2025 | 1.98 | 1.99 | 1.96 | 1.96 | 1.96 | -2.00% | 223,944 |
| Jul 29, 2025 | 1.98 | 2.00 | 1.97 | 2.00 | 2.00 | 1.01% | 54,395 |
| Jul 28, 2025 | 1.99 | 2.01 | 1.97 | 1.98 | 1.98 | -0.50% | 43,451 |
| Jul 24, 2025 | 1.99 | 2.00 | 1.98 | 1.99 | 1.99 | - | 51,428 |
| Jul 23, 2025 | 2.00 | 2.01 | 1.98 | 1.99 | 1.99 | -0.50% | 107,045 |
| Jul 22, 2025 | 2.03 | 2.03 | 1.99 | 2.00 | 2.00 | - | 337,840 |
| Jul 21, 2025 | 2.00 | 2.03 | 1.98 | 2.00 | 2.00 | - | 691,815 |
| Jul 18, 2025 | 2.03 | 2.03 | 1.97 | 2.00 | 2.00 | -1.48% | 174,740 |
| Jul 17, 2025 | 2.00 | 2.03 | 2.00 | 2.03 | 2.03 | 2.01% | 94,341 |
| Jul 16, 2025 | 2.00 | 2.00 | 1.97 | 1.99 | 1.99 | -0.50% | 138,768 |
| Jul 15, 2025 | 1.98 | 2.00 | 1.98 | 2.00 | 2.00 | - | 56,821 |