Poulina Group Holding S.A. (BVMT:PGH)
Tunisia
· Delayed Price · Currency is TND 18.14
+0.01 (0.06%)
At close: Dec 5, 2025
Poulina Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.10 | 18.14 | 18.10 | 18.14 | 18.14 | 0.06% | 146,111 |
| Dec 4, 2025 | 18.14 | 18.15 | 17.94 | 18.13 | 18.13 | -0.11% | 89,610 |
| Dec 3, 2025 | 18.20 | 18.20 | 18.09 | 18.15 | 18.15 | 0.28% | 16,817 |
| Dec 2, 2025 | 18.00 | 18.15 | 17.95 | 18.10 | 18.10 | 0.56% | 24,665 |
| Dec 1, 2025 | 17.95 | 18.05 | 17.95 | 18.00 | 18.00 | 0.06% | 202,372 |
| Nov 28, 2025 | 17.94 | 17.99 | 16.87 | 17.99 | 17.99 | 0.28% | 224,885 |
| Nov 27, 2025 | 17.94 | 17.95 | 17.70 | 17.94 | 17.94 | - | 67,065 |
| Nov 26, 2025 | 17.89 | 17.94 | 17.50 | 17.94 | 17.94 | 0.22% | 17,523 |
| Nov 25, 2025 | 17.79 | 17.90 | 17.50 | 17.90 | 17.90 | 0.62% | 45,371 |
| Nov 24, 2025 | 17.70 | 17.79 | 17.50 | 17.79 | 17.79 | 0.51% | 15,671 |
| Nov 21, 2025 | 17.60 | 17.89 | 17.50 | 17.70 | 17.70 | 1.14% | 23,913 |
| Nov 20, 2025 | 17.29 | 17.50 | 17.25 | 17.50 | 17.50 | 1.27% | 44,898 |
| Nov 19, 2025 | 17.25 | 17.28 | 17.20 | 17.28 | 17.28 | 0.47% | 20,997 |
| Nov 18, 2025 | 17.15 | 17.24 | 17.00 | 17.20 | 17.20 | 0.41% | 102,110 |
| Nov 17, 2025 | 16.90 | 17.13 | 16.70 | 17.13 | 17.13 | 0.18% | 53,412 |
| Nov 14, 2025 | 17.09 | 17.10 | 17.01 | 17.10 | 17.10 | - | 40,870 |
| Nov 13, 2025 | 17.20 | 17.20 | 17.00 | 17.10 | 17.10 | - | 16,105 |
| Nov 12, 2025 | 17.05 | 17.20 | 17.05 | 17.10 | 17.10 | 0.29% | 82,749 |
| Nov 11, 2025 | 16.88 | 17.10 | 16.85 | 17.05 | 17.05 | 0.95% | 231,166 |
| Nov 10, 2025 | 16.99 | 17.00 | 16.89 | 16.89 | 16.89 | - | 79,434 |
| Nov 7, 2025 | 16.89 | 17.00 | 16.67 | 16.89 | 16.89 | -0.18% | 9,764 |
| Nov 6, 2025 | 16.70 | 16.98 | 16.70 | 16.92 | 16.92 | -0.47% | 2,154 |
| Nov 5, 2025 | 17.00 | 17.00 | 16.65 | 17.00 | 17.00 | 0.59% | 15,717 |
| Nov 4, 2025 | 17.00 | 17.10 | 16.80 | 16.90 | 16.90 | -0.59% | 22,473 |
| Nov 3, 2025 | 17.10 | 17.29 | 16.85 | 17.00 | 17.00 | -0.53% | 37,549 |
| Oct 31, 2025 | 16.90 | 17.09 | 16.85 | 17.09 | 17.09 | 1.12% | 32,561 |
| Oct 30, 2025 | 16.90 | 17.10 | 16.50 | 16.90 | 16.90 | 0.30% | 295,420 |
| Oct 29, 2025 | 16.65 | 16.85 | 16.20 | 16.85 | 16.85 | 1.20% | 69,976 |
| Oct 28, 2025 | 16.51 | 16.74 | 16.50 | 16.65 | 16.65 | 0.91% | 26,753 |
| Oct 27, 2025 | 16.39 | 16.55 | 16.39 | 16.50 | 16.50 | 0.67% | 29,214 |
| Oct 24, 2025 | 16.30 | 16.45 | 16.00 | 16.39 | 16.39 | 0.55% | 271,985 |
| Oct 23, 2025 | 16.16 | 16.39 | 16.00 | 16.30 | 16.30 | 0.87% | 29,170 |
| Oct 22, 2025 | 15.90 | 16.60 | 15.90 | 16.16 | 16.16 | 3.13% | 305,055 |
| Oct 21, 2025 | 15.67 | 15.67 | 15.33 | 15.67 | 15.67 | 5.95% | 69,611 |
| Oct 17, 2025 | 14.60 | 14.79 | 14.55 | 14.79 | 14.79 | 1.02% | 47,057 |
| Oct 16, 2025 | 14.49 | 14.65 | 14.40 | 14.64 | 14.64 | 0.97% | 21,644 |
| Oct 14, 2025 | 14.60 | 14.60 | 14.40 | 14.50 | 14.50 | -0.68% | 2,673 |
| Oct 13, 2025 | 14.65 | 14.65 | 14.35 | 14.60 | 14.60 | -0.61% | 3,745 |
| Oct 10, 2025 | 14.70 | 14.70 | 14.45 | 14.69 | 14.69 | 0.27% | 2,228 |
| Oct 9, 2025 | 14.65 | 14.65 | 14.50 | 14.65 | 14.65 | - | 1,335 |
| Oct 8, 2025 | 14.42 | 14.70 | 14.42 | 14.65 | 14.65 | 1.60% | 1,905 |
| Oct 7, 2025 | 14.30 | 14.53 | 14.30 | 14.42 | 14.42 | -0.83% | 19,299 |
| Oct 6, 2025 | 14.60 | 14.60 | 14.45 | 14.54 | 14.54 | -0.41% | 1,856 |
| Oct 3, 2025 | 14.69 | 14.70 | 14.60 | 14.60 | 14.60 | -0.68% | 12,181 |
| Oct 2, 2025 | 14.70 | 14.88 | 14.56 | 14.70 | 14.70 | -1.28% | 4,984 |
| Oct 1, 2025 | 14.75 | 14.90 | 14.70 | 14.89 | 14.89 | -0.07% | 5,405 |
| Sep 30, 2025 | 14.94 | 14.97 | 14.64 | 14.90 | 14.90 | 1.09% | 21,054 |
| Sep 29, 2025 | 14.94 | 14.94 | 14.74 | 14.74 | 14.74 | -1.27% | 782 |
| Sep 26, 2025 | 14.96 | 14.96 | 14.93 | 14.93 | 14.93 | 0.07% | 152 |
| Sep 25, 2025 | 14.97 | 14.98 | 14.92 | 14.92 | 14.92 | -0.40% | 2,056 |
| Sep 24, 2025 | 15.00 | 15.00 | 14.70 | 14.98 | 14.98 | -0.13% | 34,737 |
| Sep 23, 2025 | 14.83 | 15.00 | 14.80 | 15.00 | 15.00 | 0.07% | 24,016 |
| Sep 22, 2025 | 15.00 | 15.00 | 14.81 | 14.99 | 14.99 | -0.07% | 41,368 |
| Sep 19, 2025 | 15.00 | 15.00 | 14.90 | 15.00 | 15.00 | - | 11,434 |
| Sep 18, 2025 | 15.00 | 15.00 | 14.90 | 15.00 | 15.00 | - | 21,862 |
| Sep 17, 2025 | 15.00 | 15.10 | 14.80 | 15.00 | 15.00 | - | 39,584 |
| Sep 16, 2025 | 14.80 | 15.05 | 14.80 | 15.00 | 15.00 | 0.33% | 18,386 |
| Sep 15, 2025 | 14.81 | 15.00 | 14.61 | 14.95 | 14.95 | -0.33% | 180,284 |
| Sep 12, 2025 | 15.00 | 15.04 | 14.80 | 15.00 | 15.00 | -0.40% | 1,889 |
| Sep 11, 2025 | 14.95 | 15.06 | 14.94 | 15.06 | 15.06 | 0.40% | 4,988 |
| Sep 10, 2025 | 15.00 | 15.00 | 14.70 | 15.00 | 15.00 | -0.86% | 11,453 |
| Sep 9, 2025 | 15.05 | 15.15 | 14.70 | 15.13 | 15.13 | 0.87% | 72,309 |
| Sep 8, 2025 | 15.00 | 15.20 | 15.00 | 15.00 | 15.00 | -1.32% | 5,330 |
| Sep 5, 2025 | 15.23 | 15.23 | 15.00 | 15.20 | 15.20 | -0.20% | 2,721 |
| Sep 3, 2025 | 15.26 | 15.26 | 15.23 | 15.23 | 15.23 | -0.33% | 196 |
| Sep 2, 2025 | 15.05 | 15.28 | 15.00 | 15.28 | 15.28 | - | 4,019 |
| Sep 1, 2025 | 15.30 | 15.30 | 15.05 | 15.28 | 15.28 | -0.13% | 10,655 |
| Aug 29, 2025 | 15.30 | 15.32 | 15.00 | 15.30 | 15.30 | -0.13% | 24,863 |
| Aug 28, 2025 | 15.20 | 15.32 | 15.20 | 15.32 | 15.32 | 0.07% | 7,521 |
| Aug 27, 2025 | 15.30 | 15.31 | 15.00 | 15.31 | 15.31 | 0.07% | 4,621 |
| Aug 26, 2025 | 15.03 | 15.30 | 15.03 | 15.30 | 15.30 | 0.33% | 14,673 |
| Aug 25, 2025 | 15.24 | 15.25 | 15.24 | 15.25 | 15.25 | 0.07% | 7,020 |
| Aug 22, 2025 | 15.20 | 15.24 | 15.01 | 15.24 | 15.24 | 0.26% | 28,955 |
| Aug 21, 2025 | 14.95 | 15.22 | 14.95 | 15.20 | 15.20 | -0.26% | 14,768 |
| Aug 20, 2025 | 15.00 | 15.24 | 15.00 | 15.24 | 15.24 | 0.07% | 3,716 |
| Aug 19, 2025 | 15.00 | 15.24 | 14.95 | 15.23 | 15.23 | -0.07% | 7,316 |
| Aug 18, 2025 | 15.20 | 15.24 | 15.00 | 15.24 | 15.24 | - | 2,837 |
| Aug 15, 2025 | 15.20 | 15.25 | 14.91 | 15.24 | 15.24 | -0.39% | 699 |
| Aug 14, 2025 | 15.20 | 15.30 | 15.20 | 15.30 | 15.30 | -0.20% | 18 |
| Aug 12, 2025 | 15.33 | 15.33 | 15.19 | 15.33 | 15.33 | - | 18,442 |
| Aug 11, 2025 | 15.33 | 15.33 | 15.20 | 15.33 | 15.33 | 0.86% | 2,636 |
| Aug 8, 2025 | 15.26 | 15.30 | 15.20 | 15.20 | 15.20 | -0.26% | 10,833 |
| Aug 7, 2025 | 15.28 | 15.28 | 14.71 | 15.24 | 15.24 | -0.26% | 2,571 |
| Aug 6, 2025 | 15.30 | 15.30 | 15.10 | 15.28 | 15.28 | -0.39% | 1,861 |
| Aug 5, 2025 | 15.38 | 15.38 | 15.00 | 15.34 | 15.34 | -0.71% | 129,163 |
| Aug 4, 2025 | 15.47 | 15.47 | 15.25 | 15.45 | 15.45 | -0.32% | 1,162 |
| Aug 1, 2025 | 15.45 | 15.50 | 15.40 | 15.50 | 15.50 | 0.13% | 18,265 |
| Jul 31, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -0.06% | 1,000 |
| Jul 30, 2025 | 15.28 | 15.50 | 15.20 | 15.49 | 15.49 | 1.91% | 12,485 |
| Jul 29, 2025 | 15.18 | 15.30 | 14.84 | 15.20 | 15.20 | 2.49% | 4,893 |
| Jul 28, 2025 | 15.50 | 15.50 | 14.70 | 14.83 | 14.83 | -4.32% | 300,474 |
| Jul 24, 2025 | 15.49 | 15.56 | 15.40 | 15.50 | 15.50 | - | 14,905 |
| Jul 23, 2025 | 15.49 | 15.60 | 15.10 | 15.50 | 15.50 | - | 9,270 |
| Jul 22, 2025 | 15.16 | 15.50 | 15.06 | 15.50 | 15.50 | 0.71% | 17,447 |
| Jul 21, 2025 | 15.10 | 15.40 | 15.10 | 15.39 | 15.39 | 0.07% | 10,006 |
| Jul 18, 2025 | 15.44 | 15.45 | 15.10 | 15.38 | 15.38 | -0.71% | 10,134 |
| Jul 17, 2025 | 15.39 | 15.49 | 15.10 | 15.49 | 15.49 | -0.06% | 5,213 |
| Jul 16, 2025 | 15.50 | 15.50 | 15.40 | 15.50 | 15.50 | 0.06% | 6,670 |
| Jul 15, 2025 | 15.59 | 15.68 | 15.40 | 15.49 | 15.49 | -0.64% | 4,685 |
| Jul 14, 2025 | 15.80 | 15.80 | 15.00 | 15.59 | 15.59 | -1.33% | 111,729 |