La bourse de Tunis Ouvre dans 8h48min
POULINA GROUP HOLDING - Données historiques
ISIN : TN0005700018 - Ticker : PGH
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 20/10/2026 |
25,80 |
25,70 |
25,95 |
25,80 |
1 873 |
48 323 |
-0,58% |
| 19/10/2026 |
25,95 |
25,70 |
25,98 |
25,95 |
3 447 |
89 450 |
0,97% |
| 16/10/2026 |
25,70 |
25,50 |
25,80 |
25,70 |
3 002 |
77 151 |
-0,58% |
| 14/10/2026 |
25,85 |
25,02 |
25,98 |
25,85 |
7 382 |
190 825 |
0,58% |
| 13/10/2026 |
25,70 |
25,30 |
26,00 |
25,70 |
8 546 |
219 632 |
-1,08% |
| 12/10/2026 |
25,98 |
25,50 |
26,48 |
25,98 |
2 459 |
63 885 |
0,00% |
| 09/10/2026 |
25,98 |
25,90 |
26,00 |
25,98 |
10 319 |
268 088 |
0,04% |
| 08/10/2026 |
25,97 |
24,51 |
25,99 |
25,97 |
41 941 |
1 089 208 |
5,91% |
| 07/10/2026 |
24,52 |
24,52 |
25,98 |
24,52 |
18 238 |
447 196 |
-4,55% |
| 06/10/2026 |
25,69 |
25,01 |
25,90 |
25,69 |
4 204 |
108 001 |
-1,19% |
| 05/10/2026 |
26,00 |
25,51 |
26,20 |
26,00 |
872 |
22 672 |
0,00% |
| 02/10/2026 |
26,00 |
26,00 |
26,49 |
26,00 |
2 485 |
64 610 |
-1,81% |
| 01/10/2026 |
26,48 |
25,90 |
26,75 |
26,48 |
9 608 |
254 420 |
2,24% |
| 30/09/2026 |
25,90 |
24,26 |
26,00 |
25,90 |
8 268 |
214 141 |
2,37% |
| 29/09/2026 |
25,30 |
24,50 |
25,38 |
25,30 |
8 412 |
212 824 |
-0,32% |
| 28/09/2026 |
25,38 |
24,85 |
25,65 |
25,38 |
4 962 |
125 936 |
-0,04% |
| 25/09/2026 |
25,39 |
24,82 |
25,50 |
25,50 |
3 064 |
77 795 |
-0,43% |
| 24/09/2026 |
25,50 |
24,99 |
25,80 |
25,50 |
12 807 |
326 579 |
-1,54% |
| 23/09/2026 |
25,90 |
25,30 |
26,00 |
25,30 |
5 086 |
131 727 |
-0,38% |
| 22/09/2026 |
26,00 |
25,50 |
26,40 |
26,00 |
2 983 |
77 558 |
-1,52% |
| 21/09/2026 |
26,40 |
26,30 |
26,40 |
26,40 |
133 |
3 511 |
-0,38% |
| 18/09/2026 |
26,50 |
26,50 |
26,55 |
26,50 |
861 |
22 817 |
-0,38% |
| 17/09/2026 |
26,60 |
26,55 |
26,60 |
26,60 |
2 882 |
76 661 |
0,19% |
| 16/09/2026 |
26,55 |
26,40 |
26,59 |
26,55 |
4 135 |
109 784 |
-0,19% |
| 15/09/2026 |
26,60 |
26,30 |
26,80 |
26,60 |
79 852 |
2 124 063 |
-0,52% |
| 14/09/2026 |
26,74 |
26,30 |
26,80 |
26,74 |
6 184 |
165 360 |
-0,22% |
| 11/09/2026 |
26,80 |
26,18 |
26,80 |
26,80 |
82 448 |
2 209 606 |
2,37% |
| 10/09/2026 |
26,18 |
26,18 |
26,20 |
26,18 |
563 |
14 739 |
0,00% |
| 09/09/2026 |
26,18 |
25,68 |
26,24 |
26,18 |
4 241 |
111 029 |
-0,23% |
| 08/09/2026 |
26,24 |
26,20 |
26,24 |
26,24 |
2 817 |
73 918 |
0,00% |
| 07/09/2026 |
26,24 |
26,24 |
27,55 |
26,24 |
642 |
16 846 |
-4,75% |
| 04/09/2026 |
27,55 |
27,20 |
27,60 |
27,55 |
3 114 |
85 791 |
0,00% |
| 03/09/2026 |
27,55 |
27,40 |
27,60 |
27,55 |
32 785 |
903 227 |
-0,18% |
| 02/09/2026 |
27,60 |
27,41 |
27,60 |
27,60 |
7 156 |
197 506 |
0,00% |
| 01/09/2026 |
27,60 |
27,01 |
27,74 |
27,60 |
21 226 |
585 838 |
0,73% |
| 31/08/2026 |
27,40 |
27,39 |
27,40 |
27,40 |
11 937 |
327 074 |
0,00% |
| 28/08/2026 |
27,40 |
27,00 |
27,49 |
27,40 |
28 692 |
786 161 |
1,29% |
| 27/08/2026 |
27,05 |
27,00 |
27,59 |
27,05 |
8 620 |
233 171 |
0,19% |
| 26/08/2026 |
27,00 |
26,95 |
27,10 |
27,00 |
12 377 |
334 179 |
0,19% |
| 24/08/2026 |
26,95 |
26,90 |
27,10 |
26,95 |
3 501 |
94 352 |
0,19% |
| 21/08/2026 |
26,90 |
26,90 |
27,10 |
26,90 |
2 060 |
55 414 |
-0,74% |
| 20/08/2026 |
27,10 |
27,00 |
27,59 |
27,10 |
8 511 |
230 648 |
0,00% |
| 19/08/2026 |
27,10 |
26,78 |
27,19 |
27,10 |
17 398 |
471 486 |
1,16% |
| 18/08/2026 |
26,79 |
26,50 |
26,99 |
26,79 |
39 527 |
1 058 928 |
-0,78% |
| 17/08/2026 |
27,00 |
26,70 |
27,15 |
27,00 |
1 948 |
52 596 |
-0,55% |
| 14/08/2026 |
27,15 |
27,00 |
27,25 |
27,15 |
1 791 |
48 626 |
-0,37% |
| 12/08/2026 |
27,25 |
27,03 |
27,59 |
27,25 |
7 334 |
199 852 |
-0,51% |
| 11/08/2026 |
27,39 |
26,85 |
27,44 |
27,39 |
16 141 |
442 102 |
1,82% |
| 10/08/2026 |
26,90 |
26,90 |
27,50 |
26,90 |
20 566 |
553 225 |
-2,00% |
| 07/08/2026 |
27,45 |
26,90 |
27,49 |
27,45 |
47 770 |
1 311 287 |
-0,54% |
| 06/08/2026 |
27,60 |
27,30 |
27,64 |
27,60 |
4 755 |
131 238 |
-0,18% |
| 05/08/2026 |
27,65 |
27,32 |
28,14 |
27,65 |
14 146 |
391 137 |
-0,18% |
| 04/08/2026 |
27,70 |
26,83 |
27,70 |
27,70 |
27 289 |
755 905 |
1,50% |
| 03/08/2026 |
27,29 |
27,25 |
27,30 |
27,29 |
10 280 |
280 541 |
0,04% |
| 31/07/2026 |
27,28 |
27,00 |
27,48 |
27,28 |
4 679 |
127 643 |
-0,44% |
| 30/07/2026 |
27,40 |
27,20 |
27,59 |
27,40 |
9 335 |
255 779 |
-1,08% |
| 29/07/2026 |
27,70 |
25,38 |
27,70 |
27,70 |
34 597 |
958 337 |
2,59% |
| 28/07/2026 |
27,00 |
26,90 |
27,30 |
27,01 |
8 304 |
224 208 |
-2,53% |
| 27/07/2026 |
27,70 |
27,50 |
27,80 |
27,70 |
3 270 |
90 579 |
0,73% |
| 24/07/2026 |
27,50 |
27,50 |
27,75 |
27,50 |
4 334 |
119 185 |
-1,22% |
| 23/07/2026 |
27,84 |
27,60 |
27,99 |
27,84 |
8 364 |
232 854 |
-0,22% |
Plus haut: 28,14 DT
Plus bas: 24,26 DT
Moyenne: 26,67 DT
Variation: -7,53%
PGH
2
