Compagnie Internationale de Leasing S.A. (BVMT:CIL)
Tunisia
· Delayed Price · Currency is TND 27.05
+0.01 (0.04%)
At close: Dec 4, 2025
BVMT:CIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 0.04% | 73 |
| Dec 3, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - | 74 |
| Dec 2, 2025 | 27.03 | 27.04 | 27.03 | 27.04 | 27.04 | - | 416 |
| Dec 1, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - | 70 |
| Nov 28, 2025 | 27.03 | 27.04 | 27.03 | 27.04 | 27.04 | -0.22% | 335 |
| Nov 27, 2025 | 27.03 | 27.10 | 27.03 | 27.10 | 27.10 | - | 69 |
| Nov 26, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - | 121 |
| Nov 25, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 0.26% | 270 |
| Nov 24, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | -0.41% | 240 |
| Nov 21, 2025 | 27.13 | 27.14 | 27.13 | 27.14 | 27.14 | 0.07% | 796 |
| Nov 20, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 0.07% | 311 |
| Nov 19, 2025 | 27.12 | 27.12 | 27.10 | 27.10 | 27.10 | -1.70% | 252 |
| Nov 18, 2025 | 27.11 | 27.57 | 27.11 | 27.57 | 27.57 | 2.00% | 71 |
| Nov 17, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | -0.30% | 84 |
| Nov 14, 2025 | 27.02 | 27.11 | 27.02 | 27.11 | 27.11 | 0.37% | 200 |
| Nov 13, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - | 71 |
| Nov 12, 2025 | 26.88 | 27.01 | 26.88 | 27.01 | 27.01 | 1.62% | 1,758 |
| Nov 11, 2025 | 26.55 | 26.58 | 26.55 | 26.58 | 26.58 | 0.19% | 472 |
| Nov 10, 2025 | 26.52 | 26.53 | 26.52 | 26.53 | 26.53 | 0.11% | 101 |
| Nov 7, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | 330 |
| Nov 6, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | 207 |
| Nov 5, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | 95 |
| Nov 4, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | 61 |
| Nov 3, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | 170 |
| Oct 31, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | 146 |
| Oct 30, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -1.85% | 1,203 |
| Oct 29, 2025 | 26.50 | 27.00 | 26.50 | 27.00 | 27.00 | - | 71 |
| Oct 28, 2025 | 26.50 | 27.00 | 26.50 | 27.00 | 27.00 | 1.69% | 73 |
| Oct 27, 2025 | 26.50 | 26.55 | 26.50 | 26.55 | 26.55 | -1.67% | 452 |
| Oct 24, 2025 | 26.50 | 27.00 | 26.50 | 27.00 | 27.00 | - | 85 |
| Oct 23, 2025 | 26.51 | 27.00 | 26.51 | 27.00 | 27.00 | - | 90 |
| Oct 22, 2025 | 26.50 | 27.00 | 26.50 | 27.00 | 27.00 | 0.93% | 91 |
| Oct 21, 2025 | 26.50 | 26.75 | 26.50 | 26.75 | 26.75 | 0.94% | 93 |
| Oct 20, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -1.85% | 94 |
| Oct 17, 2025 | 26.50 | 27.00 | 26.50 | 27.00 | 27.00 | - | 97 |
| Oct 16, 2025 | 26.50 | 27.00 | 26.50 | 27.00 | 27.00 | 1.89% | 97 |
| Oct 14, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | 439 |
| Oct 13, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | 99 |
| Oct 10, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | 105 |
| Oct 9, 2025 | 26.02 | 26.50 | 26.02 | 26.50 | 26.50 | 1.77% | 944 |
| Oct 8, 2025 | 26.03 | 26.04 | 26.03 | 26.04 | 26.04 | -1.36% | 200 |
| Oct 7, 2025 | 26.02 | 26.40 | 26.02 | 26.40 | 26.40 | 1.46% | 127 |
| Oct 6, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - | 341 |
| Oct 3, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - | 135 |
| Oct 2, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - | 136 |
| Oct 1, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - | 137 |
| Sep 30, 2025 | 26.64 | 26.64 | 26.02 | 26.02 | 26.02 | -2.33% | 271 |
| Sep 29, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - | 310 |
| Sep 26, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 2.46% | 208 |
| Sep 25, 2025 | 26.64 | 26.64 | 26.00 | 26.00 | 26.00 | -2.40% | 296 |
| Sep 24, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 0.04% | 164 |
| Sep 23, 2025 | 26.64 | 26.64 | 26.63 | 26.63 | 26.63 | -0.04% | 335 |
| Sep 22, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - | 300 |
| Sep 19, 2025 | 26.63 | 26.64 | 26.63 | 26.64 | 26.64 | - | 670 |
| Sep 18, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - | 698 |
| Sep 17, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | -0.04% | 822 |
| Sep 16, 2025 | 26.64 | 26.65 | 26.64 | 26.65 | 26.65 | - | 540 |
| Sep 15, 2025 | 26.64 | 26.65 | 26.64 | 26.65 | 26.65 | 0.04% | 243 |
| Sep 12, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - | 654 |
| Sep 11, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 2.46% | 1,405 |
| Sep 10, 2025 | 26.65 | 26.65 | 26.00 | 26.00 | 26.00 | -2.44% | 587 |
| Sep 9, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - | 275 |
| Sep 8, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 0.04% | 229 |
| Sep 5, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | -0.04% | 373 |
| Sep 3, 2025 | 26.00 | 26.65 | 26.00 | 26.65 | 26.65 | 0.57% | 252 |
| Sep 2, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 1.92% | 250 |
| Sep 1, 2025 | 26.50 | 26.50 | 26.00 | 26.00 | 26.00 | -2.26% | 722 |
| Aug 29, 2025 | 26.00 | 26.60 | 26.00 | 26.60 | 26.60 | 2.31% | 195 |
| Aug 28, 2025 | 25.31 | 26.00 | 25.31 | 26.00 | 26.00 | - | 837 |
| Aug 27, 2025 | 25.60 | 26.00 | 25.60 | 26.00 | 26.00 | - | 168 |
| Aug 26, 2025 | 25.60 | 26.00 | 25.60 | 26.00 | 26.00 | 0.78% | 422 |
| Aug 25, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.77% | 3,164 |
| Aug 22, 2025 | 25.61 | 26.00 | 25.61 | 26.00 | 26.00 | 1.52% | 566 |
| Aug 21, 2025 | 25.51 | 25.61 | 25.51 | 25.61 | 25.61 | -1.50% | 958 |
| Aug 20, 2025 | 25.51 | 26.00 | 25.51 | 26.00 | 26.00 | - | 322 |
| Aug 19, 2025 | 25.60 | 26.00 | 25.60 | 26.00 | 26.00 | 1.56% | 170 |
| Aug 18, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | 2,417 |
| Aug 15, 2025 | 25.55 | 25.60 | 25.55 | 25.60 | 25.60 | - | 540 |
| Aug 14, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -3.94% | 419 |
| Aug 12, 2025 | 25.50 | 26.65 | 25.50 | 26.65 | 26.65 | 4.06% | 597 |
| Aug 11, 2025 | 25.60 | 25.61 | 25.60 | 25.61 | 25.61 | 0.04% | 516 |
| Aug 8, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | 452 |
| Aug 7, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.04% | 729 |
| Aug 6, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0.04% | 457 |
| Aug 5, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -3.83% | 635 |
| Aug 4, 2025 | 25.50 | 26.62 | 25.50 | 26.62 | 26.62 | 4.39% | 217 |
| Aug 1, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 101 |
| Jul 31, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -4.32% | 4,430 |
| Jul 30, 2025 | 25.52 | 26.65 | 25.52 | 26.65 | 26.65 | 4.43% | 462 |
| Jul 29, 2025 | 25.51 | 25.52 | 25.51 | 25.52 | 25.52 | - | 147 |
| Jul 28, 2025 | 25.51 | 25.52 | 25.51 | 25.52 | 25.52 | - | 388 |
| Jul 24, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.08% | 79 |
| Jul 23, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 84 |
| Jul 22, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 85 |
| Jul 21, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 423 |
| Jul 18, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -4.10% | 251 |
| Jul 17, 2025 | 25.50 | 26.59 | 25.50 | 26.59 | 26.59 | - | 89 |
| Jul 16, 2025 | 25.50 | 26.59 | 25.50 | 26.59 | 26.59 | 4.27% | 89 |
| Jul 15, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 269 |
| Jul 14, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 567 |