Société de Placement & de Développement Industriel & Touristique Société anonyme (BVMT:SPDIT)
Tunisia
· Delayed Price · Currency is TND 12.64
-0.23 (-1.79%)
At close: Dec 5, 2025
BVMT:SPDIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -1.79% | 829 |
| Dec 4, 2025 | 12.50 | 12.87 | 12.40 | 12.87 | 12.87 | 2.22% | 5,026 |
| Dec 3, 2025 | 12.60 | 12.60 | 12.50 | 12.59 | 12.59 | -0.08% | 519 |
| Dec 2, 2025 | 12.60 | 12.60 | 12.59 | 12.60 | 12.60 | 0.80% | 105 |
| Dec 1, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.79% | 50 |
| Nov 28, 2025 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | 0.80% | 11 |
| Nov 27, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 2,611 |
| Nov 26, 2025 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | -0.79% | 77 |
| Nov 25, 2025 | 12.80 | 12.80 | 12.60 | 12.60 | 12.60 | -1.56% | 155 |
| Nov 24, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 50 |
| Nov 21, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 5 |
| Nov 19, 2025 | 12.50 | 12.80 | 12.50 | 12.80 | 12.80 | 2.40% | 324 |
| Nov 18, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.40% | 15 |
| Nov 17, 2025 | 12.50 | 12.55 | 12.50 | 12.55 | 12.55 | 0.40% | 4,002 |
| Nov 14, 2025 | 12.40 | 12.50 | 12.40 | 12.50 | 12.50 | - | 175 |
| Nov 13, 2025 | 12.50 | 12.57 | 12.50 | 12.50 | 12.50 | - | 257 |
| Nov 12, 2025 | 12.50 | 12.55 | 12.50 | 12.50 | 12.50 | - | 15,688 |
| Nov 11, 2025 | 12.40 | 12.50 | 12.40 | 12.50 | 12.50 | 0.81% | 8,014 |
| Nov 10, 2025 | 12.40 | 12.49 | 12.40 | 12.40 | 12.40 | - | 984 |
| Nov 7, 2025 | 12.49 | 12.49 | 12.30 | 12.40 | 12.40 | 0.81% | 548 |
| Nov 6, 2025 | 12.49 | 12.49 | 12.30 | 12.30 | 12.30 | -1.52% | 3,011 |
| Nov 5, 2025 | 12.49 | 12.49 | 12.30 | 12.49 | 12.49 | -0.08% | 511 |
| Nov 3, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 10 |
| Oct 31, 2025 | 12.50 | 12.50 | 12.31 | 12.50 | 12.50 | -0.40% | 16 |
| Oct 30, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - | 61 |
| Oct 29, 2025 | 12.50 | 12.55 | 12.50 | 12.55 | 12.55 | 0.40% | 1,852 |
| Oct 28, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 20 |
| Oct 27, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 5 |
| Oct 24, 2025 | 12.30 | 12.50 | 12.30 | 12.50 | 12.50 | -0.40% | 2,689 |
| Oct 23, 2025 | 12.30 | 12.55 | 12.30 | 12.55 | 12.55 | 0.08% | 3,192 |
| Oct 22, 2025 | 12.31 | 12.58 | 12.30 | 12.54 | 12.54 | 0.32% | 7,515 |
| Oct 21, 2025 | 12.50 | 12.58 | 12.50 | 12.50 | 12.50 | - | 511 |
| Oct 20, 2025 | 12.30 | 12.50 | 12.30 | 12.50 | 12.50 | - | 91 |
| Oct 17, 2025 | 12.50 | 12.50 | 12.30 | 12.50 | 12.50 | -0.71% | 2,196 |
| Oct 16, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - | 5 |
| Oct 14, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - | 200 |
| Oct 13, 2025 | 12.55 | 12.59 | 12.55 | 12.59 | 12.59 | 0.88% | 26 |
| Oct 10, 2025 | 12.47 | 12.48 | 12.47 | 12.48 | 12.48 | 0.65% | 687 |
| Oct 9, 2025 | 12.47 | 12.47 | 12.40 | 12.40 | 12.40 | -0.56% | 182 |
| Oct 8, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0.97% | 1 |
| Oct 7, 2025 | 12.29 | 12.35 | 12.29 | 12.35 | 12.35 | 0.49% | 21 |
| Oct 6, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 1.99% | 10 |
| Oct 3, 2025 | 12.04 | 12.19 | 12.04 | 12.05 | 12.05 | -1.15% | 504 |
| Oct 2, 2025 | 12.00 | 12.20 | 12.00 | 12.19 | 12.19 | - | 136 |
| Oct 1, 2025 | 12.05 | 12.29 | 12.05 | 12.19 | 12.19 | -2.32% | 397 |
| Sep 30, 2025 | 12.59 | 12.59 | 12.00 | 12.48 | 12.48 | -0.95% | 7,930 |
| Sep 29, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 84 |
| Sep 26, 2025 | 12.51 | 12.60 | 12.50 | 12.60 | 12.60 | 0.16% | 3,401 |
| Sep 25, 2025 | 12.57 | 12.58 | 12.50 | 12.58 | 12.58 | -0.08% | 7,962 |
| Sep 24, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -0.08% | 1 |
| Sep 23, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 1 |
| Sep 22, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 505 |
| Sep 19, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.40% | 5 |
| Sep 18, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - | 201 |
| Sep 17, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 2.10% | 35 |
| Sep 16, 2025 | 12.26 | 12.40 | 12.26 | 12.39 | 12.39 | -0.80% | 556 |
| Sep 15, 2025 | 12.50 | 12.50 | 12.40 | 12.49 | 12.49 | -0.08% | 70 |
| Sep 12, 2025 | 12.02 | 12.50 | 12.02 | 12.50 | 12.50 | - | 807 |
| Sep 11, 2025 | 12.02 | 12.50 | 12.00 | 12.50 | 12.50 | 0.16% | 987 |
| Sep 10, 2025 | 12.24 | 12.48 | 12.00 | 12.48 | 12.48 | 1.96% | 437 |
| Sep 9, 2025 | 12.04 | 12.24 | 12.00 | 12.24 | 12.24 | 0.74% | 30,302 |
| Sep 8, 2025 | 12.85 | 12.85 | 12.15 | 12.15 | 12.15 | -5.52% | 115 |
| Sep 5, 2025 | 12.38 | 12.86 | 12.00 | 12.86 | 12.86 | 4.13% | 11,823 |
| Sep 3, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -0.16% | 43 |
| Sep 2, 2025 | 12.38 | 12.38 | 12.37 | 12.37 | 12.37 | - | 1,000 |
| Sep 1, 2025 | 12.01 | 12.38 | 12.01 | 12.37 | 12.37 | 0.65% | 2,078 |
| Aug 29, 2025 | 12.38 | 12.38 | 12.29 | 12.29 | 12.29 | -0.57% | 184 |
| Aug 28, 2025 | 12.38 | 12.38 | 12.00 | 12.36 | 12.36 | 0.08% | 1,095 |
| Aug 27, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - | 11 |
| Aug 26, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -0.16% | 2 |
| Aug 25, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | -0.08% | 7 |
| Aug 22, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - | 10 |
| Aug 21, 2025 | 11.95 | 12.38 | 11.95 | 12.38 | 12.38 | -0.16% | 166 |
| Aug 20, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.16% | 5 |
| Aug 19, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - | 11 |
| Aug 18, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -0.16% | 1 |
| Aug 15, 2025 | 12.16 | 12.40 | 12.00 | 12.40 | 12.40 | - | 1,274 |
| Aug 14, 2025 | 12.39 | 12.40 | 12.39 | 12.40 | 12.40 | 0.08% | 51 |
| Aug 12, 2025 | 12.40 | 12.40 | 12.39 | 12.39 | 12.39 | - | 58 |
| Aug 11, 2025 | 12.40 | 12.40 | 12.39 | 12.39 | 12.39 | 0.32% | 13 |
| Aug 8, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -0.40% | 70 |
| Aug 7, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 45 |
| Aug 6, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.08% | 6 |
| Aug 5, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | -0.08% | 5 |
| Aug 4, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 176 |
| Aug 1, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 10 |
| Jul 31, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 52 |
| Jul 30, 2025 | 12.35 | 12.40 | 12.35 | 12.40 | 12.40 | - | 325 |
| Jul 29, 2025 | 12.40 | 12.40 | 12.03 | 12.40 | 12.40 | - | 69 |
| Jul 28, 2025 | 12.40 | 12.40 | 12.20 | 12.40 | 12.40 | - | 266 |
| Jul 24, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 208 |
| Jul 23, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.80% | 12 |
| Jul 22, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.08% | 8 |
| Jul 18, 2025 | 12.25 | 12.49 | 12.25 | 12.49 | 12.49 | 1.54% | 5,047 |
| Jul 16, 2025 | 12.28 | 12.30 | 12.28 | 12.30 | 12.30 | 0.08% | 11 |
| Jul 15, 2025 | 12.10 | 12.29 | 12.10 | 12.29 | 12.29 | 0.74% | 108 |
| Jul 14, 2025 | 12.29 | 12.29 | 12.20 | 12.20 | 12.20 | -0.81% | 3,640 |
| Jul 11, 2025 | 12.29 | 12.30 | 12.29 | 12.30 | 12.30 | - | 68 |
| Jul 10, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 21 |
| Jul 9, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 801 |