Office Plast SA (BVMT:PLAST)
Tunisia
· Delayed Price · Currency is TND 1.850
-0.050 (-2.63%)
At close: Dec 4, 2025
Office Plast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.90 | 1.90 | 1.85 | 1.85 | 1.85 | -2.63% | 940 |
| Dec 3, 2025 | 1.82 | 1.90 | 1.82 | 1.90 | 1.90 | 4.40% | 2,022 |
| Dec 2, 2025 | 1.90 | 1.90 | 1.82 | 1.82 | 1.82 | -4.21% | 8,743 |
| Dec 1, 2025 | 1.94 | 1.94 | 1.90 | 1.90 | 1.90 | - | 10,239 |
| Nov 28, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 700 |
| Nov 27, 2025 | 1.92 | 1.92 | 1.90 | 1.90 | 1.90 | -1.04% | 126 |
| Nov 26, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 3.78% | 10 |
| Nov 25, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -2.12% | 1,010 |
| Nov 24, 2025 | 1.83 | 1.89 | 1.83 | 1.89 | 1.89 | 2.72% | 686 |
| Nov 21, 2025 | 1.92 | 1.92 | 1.84 | 1.84 | 1.84 | -2.65% | 125 |
| Nov 20, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | 10 |
| Nov 14, 2025 | 1.93 | 1.93 | 1.89 | 1.89 | 1.89 | -2.58% | 1,700 |
| Nov 13, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 2.65% | 10 |
| Nov 12, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -3.08% | 120 |
| Nov 11, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 2.63% | 10 |
| Nov 10, 2025 | 1.95 | 1.95 | 1.90 | 1.90 | 1.90 | - | 3,731 |
| Nov 7, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.52% | 1,099 |
| Nov 6, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -4.50% | 100 |
| Nov 3, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.01% | 10 |
| Oct 30, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 1.02% | 10 |
| Oct 29, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 4.26% | 15 |
| Oct 28, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 175 |
| Oct 27, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.53% | 70 |
| Oct 24, 2025 | 1.80 | 1.87 | 1.80 | 1.87 | 1.87 | 3.89% | 1,291 |
| Oct 23, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.70% | 5,760 |
| Oct 22, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -3.14% | 110 |
| Oct 21, 2025 | 2.00 | 2.00 | 1.91 | 1.91 | 1.91 | -4.50% | 510 |
| Oct 20, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 10 |
| Oct 17, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.50% | 10 |
| Oct 16, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 4.19% | 10 |
| Oct 14, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | 100 |
| Oct 13, 2025 | 2.00 | 2.00 | 1.91 | 1.91 | 1.91 | -4.50% | 210 |
| Oct 10, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 10 |
| Oct 9, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 10 |
| Oct 8, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 10 |
| Oct 7, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 10 |
| Oct 6, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 10 |
| Oct 3, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 10 |
| Oct 2, 2025 | 2.05 | 2.05 | 2.00 | 2.00 | 2.00 | -1.96% | 115 |
| Oct 1, 2025 | 2.05 | 2.05 | 2.04 | 2.04 | 2.04 | -0.49% | 20 |
| Sep 30, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 2.50% | 20 |
| Sep 29, 2025 | 2.09 | 2.09 | 2.00 | 2.00 | 2.00 | - | 3,509 |
| Sep 26, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 320 |
| Sep 25, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 59 |
| Sep 24, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 55 |
| Sep 23, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -4.31% | 1,550 |
| Sep 22, 2025 | 2.10 | 2.10 | 2.09 | 2.09 | 2.09 | - | 110 |
| Sep 19, 2025 | 2.06 | 2.09 | 2.06 | 2.09 | 2.09 | -2.34% | 60 |
| Sep 18, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -0.47% | 50 |
| Sep 17, 2025 | 2.14 | 2.15 | 2.14 | 2.15 | 2.15 | - | 121 |
| Sep 16, 2025 | 2.24 | 2.24 | 2.15 | 2.15 | 2.15 | -1.83% | 60 |
| Sep 15, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.15 | - | 50 |
| Sep 12, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.15 | - | 110 |
| Sep 11, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.15 | - | 50 |
| Sep 10, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.15 | 1.86% | 50 |
| Sep 9, 2025 | 2.19 | 2.19 | 2.15 | 2.15 | 2.11 | 1.90% | 1,000 |
| Sep 8, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.07 | -4.09% | 350 |
| Sep 5, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.16 | 0.46% | 150 |
| Sep 3, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.15 | - | 75 |
| Sep 2, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.15 | -0.45% | 50 |
| Sep 1, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.16 | 0.46% | 50 |
| Aug 29, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.15 | -0.45% | 150 |
| Aug 28, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.16 | - | 50 |
| Aug 27, 2025 | 2.11 | 2.20 | 2.11 | 2.20 | 2.16 | - | 250 |
| Aug 26, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.16 | - | 110 |
| Aug 25, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.16 | - | 50 |
| Aug 22, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.16 | - | 50 |
| Aug 21, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.16 | - | 853 |
| Aug 20, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.16 | - | 1,200 |
| Aug 19, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.16 | - | 200 |
| Aug 18, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.16 | - | 1,800 |
| Aug 15, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.16 | - | 100 |
| Aug 14, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.16 | - | 150 |
| Aug 12, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.16 | - | 200 |
| Aug 11, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.16 | 4.27% | 250 |
| Aug 8, 2025 | 2.20 | 2.20 | 2.11 | 2.11 | 2.07 | -4.09% | 410 |
| Aug 7, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.16 | - | 335 |
| Aug 6, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.16 | - | 335 |
| Aug 5, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.16 | - | 345 |
| Aug 4, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.16 | 2.33% | 280 |
| Aug 1, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.11 | - | 2,110 |
| Jul 31, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.11 | - | 250 |
| Jul 30, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.11 | - | 3,125 |
| Jul 29, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.11 | - | 4,043 |
| Jul 28, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.11 | 2.38% | 300 |
| Jul 24, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.06 | 2.44% | 1,050 |
| Jul 23, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.01 | 4.06% | 80 |
| Jul 22, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.93 | - | 400 |
| Jul 21, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.93 | 3.68% | 50 |
| Jul 18, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.87 | - | 3,000 |
| Jul 17, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.87 | 3.26% | 50 |
| Jul 16, 2025 | 1.79 | 1.84 | 1.79 | 1.84 | 1.81 | 2.79% | 400 |
| Jul 15, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.76 | 2.29% | 200 |
| Jul 14, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.72 | -2.23% | 2,280 |
| Jul 11, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.76 | - | 50 |
| Jul 10, 2025 | 1.78 | 1.79 | 1.78 | 1.79 | 1.76 | 2.29% | 233 |
| Jul 9, 2025 | 1.72 | 1.75 | 1.72 | 1.75 | 1.72 | 2.94% | 5,042 |
| Jul 8, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.67 | - | 1,050 |
| Jul 7, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.67 | - | 328 |
| Jul 4, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.67 | - | 200 |