La bourse de Tunis Ouvre dans 9h59min
POULINA GROUP HOLDING - Données historiques
ISIN : TN0005700018 - Ticker : PGH
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 03/06/2026 |
29,44 |
28,85 |
29,50 |
29,44 |
53 884 |
1 586 345 |
2,05% |
| 02/06/2026 |
28,85 |
28,42 |
28,90 |
28,85 |
84 474 |
2 437 075 |
1,23% |
| 01/06/2026 |
28,50 |
28,49 |
28,60 |
28,50 |
19 530 |
556 605 |
0,00% |
| 29/05/2026 |
28,50 |
28,00 |
28,50 |
28,50 |
52 936 |
1 508 676 |
0,88% |
| 26/05/2026 |
28,25 |
27,85 |
28,30 |
28,25 |
34 901 |
985 953 |
0,89% |
| 25/05/2026 |
28,00 |
27,60 |
28,00 |
28,00 |
20 041 |
561 148 |
1,86% |
| 22/05/2026 |
27,49 |
26,86 |
27,60 |
27,49 |
37 541 |
1 032 002 |
0,77% |
| 21/05/2026 |
27,28 |
26,90 |
27,50 |
27,28 |
9 180 |
250 430 |
-0,80% |
| 20/05/2026 |
27,50 |
27,30 |
27,79 |
27,50 |
9 479 |
260 673 |
-0,69% |
| 19/05/2026 |
27,69 |
27,20 |
27,80 |
27,69 |
12 645 |
350 140 |
0,07% |
| 18/05/2026 |
27,67 |
27,20 |
27,89 |
27,67 |
29 124 |
805 861 |
-0,47% |
| 15/05/2026 |
27,80 |
27,50 |
27,89 |
27,80 |
26 157 |
727 165 |
1,09% |
| 14/05/2026 |
27,50 |
27,20 |
28,00 |
27,50 |
24 854 |
683 485 |
1,29% |
| 13/05/2026 |
27,15 |
26,90 |
27,15 |
27,15 |
28 396 |
770 951 |
0,56% |
| 12/05/2026 |
27,00 |
26,90 |
27,39 |
27,00 |
44 223 |
1 194 021 |
0,00% |
| 11/05/2026 |
27,00 |
26,90 |
27,30 |
27,00 |
27 934 |
754 218 |
0,11% |
| 08/05/2026 |
26,97 |
26,80 |
26,97 |
26,97 |
23 203 |
625 785 |
0,37% |
| 07/05/2026 |
26,87 |
26,75 |
26,94 |
26,87 |
28 397 |
763 027 |
-0,11% |
| 06/05/2026 |
26,90 |
26,70 |
26,92 |
26,90 |
30 750 |
827 175 |
-0,15% |
| 05/05/2026 |
26,94 |
26,71 |
26,95 |
26,95 |
26 791 |
721 750 |
-0,04% |
| 04/05/2026 |
26,95 |
26,11 |
26,99 |
26,95 |
26 791 |
722 017 |
0,00% |
| 30/04/2026 |
26,95 |
26,60 |
26,98 |
26,75 |
26 791 |
722 017 |
0,75% |
| 29/04/2026 |
26,75 |
26,45 |
27,00 |
26,45 |
26 204 |
700 957 |
1,13% |
| 28/04/2026 |
26,45 |
26,00 |
26,59 |
26,50 |
8 420 300 |
222 716 935 |
-0,19% |
| 27/04/2026 |
26,50 |
26,40 |
26,60 |
26,42 |
15 727 |
416 766 |
0,30% |
| 24/04/2026 |
26,42 |
26,09 |
26,42 |
26,10 |
21 033 |
555 692 |
1,23% |
| 23/04/2026 |
26,10 |
25,63 |
26,30 |
26,00 |
14 884 |
388 472 |
0,38% |
| 22/04/2026 |
26,00 |
25,63 |
26,00 |
25,90 |
21 287 |
553 462 |
0,39% |
| 21/04/2026 |
25,90 |
25,65 |
25,90 |
25,65 |
9 466 |
245 169 |
0,97% |
| 20/04/2026 |
25,65 |
25,00 |
25,79 |
25,54 |
21 542 |
552 552 |
0,43% |
| 17/04/2026 |
25,54 |
25,20 |
25,55 |
25,55 |
31 465 |
803 616 |
-0,04% |
| 16/04/2026 |
25,55 |
24,56 |
25,80 |
24,56 |
58 406 |
1 492 273 |
4,03% |
| 15/04/2026 |
24,56 |
24,02 |
24,70 |
24,45 |
18 885 |
463 816 |
0,45% |
| 14/04/2026 |
24,45 |
23,99 |
24,45 |
24,42 |
72 400 |
1 770 180 |
0,12% |
| 13/04/2026 |
24,42 |
24,00 |
24,43 |
24,42 |
54 864 |
1 339 779 |
0,00% |
| 10/04/2026 |
24,42 |
24,12 |
24,42 |
24,12 |
89 644 |
2 189 106 |
1,24% |
| 08/04/2026 |
24,12 |
23,00 |
24,12 |
23,05 |
155 825 |
3 758 499 |
4,64% |
| 07/04/2026 |
23,05 |
22,85 |
23,10 |
23,10 |
3 726 |
85 884 |
-0,22% |
| 06/04/2026 |
23,10 |
22,00 |
23,14 |
23,00 |
42 111 |
972 764 |
0,43% |
| 03/04/2026 |
23,00 |
22,70 |
23,15 |
23,00 |
3 905 |
89 815 |
0,00% |
| 02/04/2026 |
23,00 |
22,80 |
23,10 |
23,10 |
1 729 |
39 767 |
-0,43% |
| 01/04/2026 |
23,10 |
22,15 |
23,39 |
22,99 |
11 914 |
275 213 |
0,48% |
| 31/03/2026 |
22,99 |
22,52 |
23,25 |
22,90 |
78 524 |
1 805 267 |
0,39% |
| 30/03/2026 |
22,90 |
22,87 |
23,40 |
23,40 |
13 779 |
315 539 |
-2,14% |
| 27/03/2026 |
23,40 |
23,00 |
23,44 |
23,44 |
15 744 |
368 410 |
-0,17% |
| 26/03/2026 |
23,44 |
23,00 |
23,48 |
23,48 |
13 027 |
305 353 |
-0,17% |
| 25/03/2026 |
23,48 |
23,00 |
23,70 |
23,40 |
6 940 |
162 951 |
0,34% |
| 24/03/2026 |
23,40 |
23,30 |
23,70 |
23,70 |
5 001 |
117 023 |
-1,27% |
| 23/03/2026 |
23,70 |
23,00 |
23,96 |
23,87 |
4 223 |
100 085 |
-0,71% |
| 19/03/2026 |
23,87 |
23,85 |
24,05 |
23,98 |
14 249 |
340 124 |
-0,46% |
| 18/03/2026 |
23,98 |
23,80 |
24,00 |
23,80 |
21 129 |
506 673 |
0,76% |
| 17/03/2026 |
23,80 |
23,45 |
23,82 |
23,50 |
4 131 |
98 318 |
1,28% |
| 16/03/2026 |
23,50 |
23,50 |
23,95 |
23,95 |
2 268 |
53 298 |
-1,88% |
| 13/03/2026 |
23,95 |
23,30 |
24,00 |
24,00 |
15 562 |
372 710 |
-0,21% |
| 12/03/2026 |
24,00 |
23,80 |
24,00 |
24,00 |
7 763 |
186 312 |
0,00% |
| 11/03/2026 |
24,00 |
23,69 |
24,00 |
23,70 |
22 444 |
538 656 |
1,27% |
| 10/03/2026 |
23,70 |
22,60 |
23,70 |
22,90 |
150 065 |
3 556 541 |
3,49% |
| 09/03/2026 |
22,90 |
22,50 |
22,98 |
22,98 |
30 445 |
697 191 |
-0,35% |
| 06/03/2026 |
22,98 |
22,90 |
23,30 |
23,30 |
12 539 |
288 146 |
-1,37% |
Plus haut: 29,5 DT
Plus bas: 22 DT
Moyenne: 25,48 DT
Variation: 26,35%
PGH
2
