Société d'Articles Hygiéniques Société Anonyme (BVMT:SAH)
Tunisia
· Delayed Price · Currency is TND 13.90
+0.20 (1.46%)
At close: Dec 5, 2025
BVMT:SAH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.51 | 13.90 | 13.51 | 13.90 | 13.90 | 1.46% | 25,746 |
| Dec 4, 2025 | 13.63 | 13.70 | 13.52 | 13.70 | 13.70 | 0.51% | 17,904 |
| Dec 3, 2025 | 13.60 | 13.64 | 13.55 | 13.63 | 13.63 | 0.22% | 37,584 |
| Dec 2, 2025 | 13.50 | 13.61 | 13.47 | 13.60 | 13.60 | 0.74% | 36,132 |
| Dec 1, 2025 | 13.50 | 13.52 | 13.35 | 13.50 | 13.50 | - | 19,172 |
| Nov 28, 2025 | 13.35 | 13.50 | 13.35 | 13.50 | 13.50 | 0.67% | 85,189 |
| Nov 27, 2025 | 13.44 | 13.44 | 13.30 | 13.41 | 13.41 | -0.22% | 1,375 |
| Nov 26, 2025 | 13.48 | 13.48 | 13.25 | 13.44 | 13.44 | -0.30% | 8,844 |
| Nov 25, 2025 | 13.48 | 13.48 | 13.30 | 13.48 | 13.48 | -0.15% | 4,861 |
| Nov 24, 2025 | 13.50 | 13.50 | 13.35 | 13.50 | 13.50 | - | 13,520 |
| Nov 21, 2025 | 13.35 | 13.50 | 13.25 | 13.50 | 13.50 | 1.12% | 118,290 |
| Nov 20, 2025 | 13.25 | 13.36 | 13.25 | 13.35 | 13.35 | 0.38% | 57,429 |
| Nov 19, 2025 | 13.34 | 13.34 | 13.25 | 13.30 | 13.30 | 0.45% | 12,740 |
| Nov 18, 2025 | 13.22 | 13.34 | 13.20 | 13.24 | 13.24 | 0.15% | 35,908 |
| Nov 17, 2025 | 13.30 | 13.30 | 13.00 | 13.22 | 13.22 | -0.23% | 34,927 |
| Nov 14, 2025 | 13.30 | 13.34 | 13.25 | 13.25 | 13.25 | -0.38% | 46,216 |
| Nov 13, 2025 | 13.22 | 13.35 | 13.22 | 13.30 | 13.30 | 0.38% | 43,263 |
| Nov 12, 2025 | 13.25 | 13.28 | 13.11 | 13.25 | 13.25 | - | 26,730 |
| Nov 11, 2025 | 12.91 | 13.25 | 12.60 | 13.25 | 13.25 | 1.92% | 29,011 |
| Nov 10, 2025 | 13.00 | 13.00 | 12.90 | 13.00 | 13.00 | - | 30,197 |
| Nov 7, 2025 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | 0.15% | 54,616 |
| Nov 6, 2025 | 12.60 | 12.98 | 12.60 | 12.98 | 12.98 | - | 6,868 |
| Nov 5, 2025 | 12.76 | 12.99 | 12.50 | 12.98 | 12.98 | - | 32,170 |
| Nov 4, 2025 | 13.05 | 13.10 | 12.80 | 12.98 | 12.98 | -0.92% | 22,190 |
| Nov 3, 2025 | 13.30 | 13.50 | 13.04 | 13.10 | 13.10 | 0.77% | 12,615 |
| Oct 31, 2025 | 12.92 | 13.01 | 12.90 | 13.00 | 13.00 | 0.62% | 73,428 |
| Oct 30, 2025 | 12.85 | 12.92 | 12.80 | 12.92 | 12.92 | 0.54% | 25,293 |
| Oct 29, 2025 | 12.70 | 12.85 | 12.70 | 12.85 | 12.85 | 1.18% | 89,409 |
| Oct 28, 2025 | 12.79 | 12.80 | 12.60 | 12.70 | 12.70 | -0.70% | 8,340 |
| Oct 27, 2025 | 12.65 | 12.84 | 12.65 | 12.79 | 12.79 | 1.11% | 98,323 |
| Oct 24, 2025 | 12.30 | 12.79 | 12.30 | 12.65 | 12.65 | 2.02% | 134,219 |
| Oct 23, 2025 | 12.40 | 12.45 | 12.30 | 12.40 | 12.40 | - | 16,159 |
| Oct 22, 2025 | 12.40 | 12.40 | 12.20 | 12.40 | 12.40 | - | 11,540 |
| Oct 21, 2025 | 12.20 | 12.45 | 12.10 | 12.40 | 12.40 | 1.64% | 79,105 |
| Oct 20, 2025 | 12.20 | 12.20 | 12.18 | 12.20 | 12.20 | - | 4,192 |
| Oct 17, 2025 | 12.20 | 12.24 | 12.20 | 12.20 | 12.20 | - | 2,287 |
| Oct 16, 2025 | 12.16 | 12.25 | 12.10 | 12.20 | 12.20 | - | 8,951 |
| Oct 14, 2025 | 12.19 | 12.25 | 12.15 | 12.20 | 12.20 | - | 8,863 |
| Oct 13, 2025 | 12.21 | 12.25 | 12.20 | 12.20 | 12.20 | -0.81% | 6,658 |
| Oct 10, 2025 | 12.19 | 12.30 | 12.19 | 12.30 | 12.30 | 0.90% | 7,612 |
| Oct 9, 2025 | 12.30 | 12.30 | 12.19 | 12.19 | 12.19 | -0.89% | 5,721 |
| Oct 8, 2025 | 12.30 | 12.30 | 12.20 | 12.30 | 12.30 | -0.40% | 2,076 |
| Oct 7, 2025 | 12.21 | 12.37 | 12.18 | 12.35 | 12.35 | -0.16% | 8,292 |
| Oct 6, 2025 | 12.35 | 12.38 | 12.18 | 12.37 | 12.37 | 1.39% | 16,741 |
| Oct 3, 2025 | 12.39 | 12.40 | 12.16 | 12.20 | 12.20 | -1.61% | 3,223 |
| Oct 2, 2025 | 12.45 | 12.55 | 12.40 | 12.40 | 12.40 | -0.40% | 9,575 |
| Oct 1, 2025 | 12.40 | 12.45 | 12.26 | 12.45 | 12.45 | -0.40% | 921 |
| Sep 30, 2025 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | -0.79% | 5,339 |
| Sep 29, 2025 | 12.55 | 12.60 | 12.55 | 12.60 | 12.60 | -0.79% | 3,492 |
| Sep 26, 2025 | 12.72 | 12.72 | 12.60 | 12.70 | 12.70 | - | 4,611 |
| Sep 25, 2025 | 12.70 | 12.70 | 12.50 | 12.70 | 12.70 | -0.16% | 4,535 |
| Sep 24, 2025 | 12.60 | 12.75 | 12.50 | 12.72 | 12.72 | 0.16% | 82,508 |
| Sep 23, 2025 | 12.60 | 12.70 | 12.55 | 12.70 | 12.70 | - | 6,145 |
| Sep 22, 2025 | 12.70 | 12.73 | 12.69 | 12.70 | 12.70 | - | 19,473 |
| Sep 19, 2025 | 12.72 | 12.73 | 12.61 | 12.70 | 12.70 | -0.24% | 77,327 |
| Sep 18, 2025 | 12.60 | 12.75 | 12.52 | 12.73 | 12.73 | -0.16% | 41,019 |
| Sep 17, 2025 | 12.58 | 12.80 | 12.50 | 12.75 | 12.75 | 1.19% | 138,958 |
| Sep 16, 2025 | 12.59 | 12.60 | 12.35 | 12.60 | 12.60 | - | 27,765 |
| Sep 15, 2025 | 12.45 | 12.65 | 12.31 | 12.60 | 12.60 | 1.61% | 40,799 |
| Sep 12, 2025 | 12.30 | 12.42 | 12.15 | 12.40 | 12.40 | 0.08% | 51,642 |
| Sep 11, 2025 | 12.20 | 12.39 | 12.15 | 12.39 | 12.39 | 0.81% | 89,222 |
| Sep 10, 2025 | 12.15 | 12.30 | 12.15 | 12.29 | 12.29 | -0.08% | 1,570 |
| Sep 9, 2025 | 12.20 | 12.39 | 12.20 | 12.30 | 12.30 | -0.73% | 185 |
| Sep 8, 2025 | 12.40 | 12.40 | 12.20 | 12.39 | 12.39 | -0.08% | 2,100 |
| Sep 5, 2025 | 12.47 | 12.47 | 12.30 | 12.40 | 12.40 | -0.56% | 3,023 |
| Sep 3, 2025 | 12.39 | 12.47 | 12.30 | 12.47 | 12.47 | 0.56% | 5,567 |
| Sep 2, 2025 | 12.49 | 12.49 | 12.32 | 12.40 | 12.40 | -0.72% | 118,291 |
| Sep 1, 2025 | 12.50 | 12.50 | 12.40 | 12.49 | 12.49 | 0.16% | 16,048 |
| Aug 29, 2025 | 12.47 | 12.50 | 12.40 | 12.47 | 12.47 | - | 26,103 |
| Aug 28, 2025 | 12.36 | 12.47 | 12.30 | 12.47 | 12.47 | 0.81% | 10,458 |
| Aug 27, 2025 | 12.48 | 12.48 | 12.37 | 12.37 | 12.37 | -0.88% | 12,785 |
| Aug 26, 2025 | 12.58 | 12.60 | 12.48 | 12.48 | 12.48 | -0.79% | 9,211 |
| Aug 25, 2025 | 12.70 | 12.75 | 12.58 | 12.58 | 12.58 | -0.94% | 30,814 |
| Aug 22, 2025 | 12.47 | 12.80 | 12.47 | 12.70 | 12.70 | 1.76% | 73,677 |
| Aug 21, 2025 | 12.31 | 12.48 | 12.31 | 12.48 | 12.48 | 0.65% | 28,860 |
| Aug 20, 2025 | 12.30 | 12.44 | 12.09 | 12.40 | 12.40 | - | 30,272 |
| Aug 19, 2025 | 12.40 | 12.44 | 12.20 | 12.40 | 12.40 | - | 3,351 |
| Aug 18, 2025 | 12.30 | 12.40 | 12.05 | 12.40 | 12.40 | 0.08% | 20,673 |
| Aug 15, 2025 | 12.05 | 12.39 | 12.05 | 12.39 | 12.39 | 2.40% | 34,237 |
| Aug 14, 2025 | 12.06 | 12.14 | 12.01 | 12.10 | 12.10 | - | 5,350 |
| Aug 12, 2025 | 12.14 | 12.20 | 12.06 | 12.10 | 12.10 | -0.33% | 3,071 |
| Aug 11, 2025 | 12.25 | 12.25 | 12.05 | 12.14 | 12.14 | -0.90% | 7,483 |
| Aug 8, 2025 | 12.29 | 12.37 | 12.15 | 12.25 | 12.25 | -0.65% | 14,788 |
| Aug 7, 2025 | 11.93 | 12.35 | 11.93 | 12.33 | 12.33 | 2.75% | 35,304 |
| Aug 6, 2025 | 12.05 | 12.10 | 12.00 | 12.00 | 12.00 | -0.83% | 8,993 |
| Aug 5, 2025 | 12.15 | 12.15 | 12.10 | 12.10 | 12.10 | -0.41% | 3,407 |
| Aug 4, 2025 | 12.15 | 12.15 | 12.11 | 12.15 | 12.15 | - | 1,237 |
| Aug 1, 2025 | 12.15 | 12.20 | 12.12 | 12.15 | 12.15 | - | 3,690 |
| Jul 31, 2025 | 12.23 | 12.23 | 12.13 | 12.15 | 12.15 | -0.41% | 11,916 |
| Jul 30, 2025 | 12.16 | 12.25 | 12.15 | 12.20 | 12.20 | 0.41% | 2,586 |
| Jul 29, 2025 | 12.16 | 12.20 | 12.15 | 12.15 | 12.15 | -0.08% | 8,281 |
| Jul 28, 2025 | 12.30 | 12.30 | 12.15 | 12.16 | 12.16 | -1.54% | 19,043 |
| Jul 24, 2025 | 12.15 | 12.35 | 12.15 | 12.35 | 12.35 | 0.82% | 5,255 |
| Jul 23, 2025 | 12.03 | 12.35 | 12.03 | 12.25 | 12.25 | 1.91% | 8,626 |
| Jul 22, 2025 | 12.15 | 12.20 | 12.02 | 12.02 | 12.02 | -1.88% | 14,274 |
| Jul 21, 2025 | 12.25 | 12.25 | 12.12 | 12.25 | 12.25 | -1.92% | 7,566 |
| Jul 18, 2025 | 12.40 | 12.50 | 12.40 | 12.49 | 12.49 | -0.08% | 2,536 |
| Jul 17, 2025 | 12.50 | 12.70 | 12.41 | 12.50 | 12.50 | -1.57% | 16,011 |
| Jul 16, 2025 | 12.51 | 12.70 | 12.51 | 12.70 | 12.70 | - | 5,830 |
| Jul 15, 2025 | 12.70 | 12.70 | 12.55 | 12.70 | 12.70 | - | 6,367 |