Société Moderne de Céramique (BVMT:SOMOC)
Tunisia
· Delayed Price · Currency is TND 0.440
0.00 (0.00%)
At close: Dec 4, 2025
BVMT:SOMOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 6,252 |
| Dec 3, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 1,295 |
| Dec 2, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -2.22% | 10,491 |
| Dec 1, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 2,111 |
| Nov 28, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 2,207 |
| Nov 27, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 2.27% | 1,270 |
| Nov 26, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 11,252 |
| Nov 25, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 2.33% | 347 |
| Nov 24, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 3,803 |
| Nov 21, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -4.44% | 6,833 |
| Nov 20, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 10,828 |
| Nov 19, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 2,373 |
| Nov 18, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 107 |
| Nov 17, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 2.27% | 9,991 |
| Nov 14, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -2.22% | 3,882 |
| Nov 13, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.17% | 2,886 |
| Nov 12, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 120 |
| Nov 11, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 333 |
| Nov 10, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 444 |
| Nov 7, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 111 |
| Nov 6, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 161 |
| Nov 5, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 111 |
| Nov 4, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 222 |
| Nov 3, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 1,420 |
| Oct 31, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 18,750 |
| Oct 30, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 322 |
| Oct 29, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 1,345 |
| Oct 28, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 4,850 |
| Oct 27, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 3,339 |
| Oct 24, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 6,375 |
| Oct 23, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -2.13% | 11,136 |
| Oct 22, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 2.17% | 30,169 |
| Oct 21, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -4.17% | 3,608 |
| Oct 20, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 333 |
| Oct 17, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 2.13% | 6,920 |
| Oct 16, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -2.08% | 2,271 |
| Oct 14, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 6,032 |
| Oct 13, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 21,165 |
| Oct 10, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 15,225 |
| Oct 9, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 37,400 |
| Oct 8, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 56,291 |
| Oct 7, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 39,830 |
| Oct 6, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 4.35% | 64,968 |
| Oct 3, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 97,962 |
| Oct 2, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 4,111 |
| Oct 1, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 2.22% | 4,222 |
| Sep 30, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.17% | 22,729 |
| Sep 29, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 11,986 |
| Sep 26, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 1,561 |
| Sep 25, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 27,831 |
| Sep 24, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -2.13% | 6,734 |
| Sep 23, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 2.17% | 19,309 |
| Sep 22, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 20,421 |
| Sep 19, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -2.13% | 8,945 |
| Sep 18, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 161 |
| Sep 17, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -2.08% | 6,063 |
| Sep 16, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 2.13% | 111 |
| Sep 15, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -2.08% | 9,580 |
| Sep 12, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 2.13% | 6,449 |
| Sep 11, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -2.08% | 1,988 |
| Sep 10, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 4.35% | 2,282 |
| Sep 9, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 5,033 |
| Sep 8, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -4.17% | 6,566 |
| Sep 5, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 422 |
| Sep 3, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 4.35% | 372 |
| Sep 2, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 5,711 |
| Sep 1, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -4.17% | 18,250 |
| Aug 28, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -2.04% | 3,000 |
| Aug 27, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -3.92% | 7,426 |
| Aug 26, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 2,833 |
| Aug 25, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 2.00% | 2,222 |
| Aug 22, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 3,737 |
| Aug 21, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.96% | 11,199 |
| Aug 20, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 2.00% | 5,987 |
| Aug 19, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.96% | 3,413 |
| Aug 18, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.92% | 155 |
| Aug 15, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 1.96% | 16,811 |
| Aug 14, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 11,055 |
| Aug 12, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 5,430 |
| Aug 11, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 2.00% | 66 |
| Aug 8, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 6,207 |
| Aug 7, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 2.04% | 222 |
| Aug 6, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 2,442 |
| Aug 5, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -2.00% | 1,562 |
| Aug 4, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.96% | 222 |
| Aug 1, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.92% | 15,266 |
| Jul 30, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 666 |
| Jul 29, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 693 |
| Jul 28, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 1.96% | 6,264 |
| Jul 24, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.92% | 7,951 |
| Jul 23, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 1.96% | 10,444 |
| Jul 22, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 4.08% | 10,899 |
| Jul 21, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -2.00% | 7,711 |
| Jul 18, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 2.04% | 222 |
| Jul 17, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 2.08% | 1,911 |
| Jul 16, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -4.00% | 3,705 |
| Jul 15, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 2,040 |
| Jul 14, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 4.17% | 2,480 |
| Jul 9, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -7.69% | 4,020 |
| Jul 7, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 1.96% | 1,057 |