SN
CEMAC
POULINA GROUP HOLDING - Données historiques
TN0005700018 - PGH
La bourse de Tunis Ouvre dans 43h45min
Période :
Du:
Au:
| Date | Clôture | Plus bas | Plus haut | Ouverture | Volume Titres | Volume FCFA | Variation % |
|---|---|---|---|---|---|---|---|
| 26/06/2026 | 28 | 27 | 28 | 28 | 23 587 | 654 539 | -0,14% |
| 25/06/2026 | 28 | 28 | 28 | 28 | 6 949 | 193 113 | -0,39% |
| 24/06/2026 | 28 | 27 | 28 | 28 | 4 796 | 133 808 | -0,71% |
| 23/06/2026 | 28 | 28 | 28 | 28 | 24 780 | 696 318 | 0,18% |
| 22/06/2026 | 28 | 28 | 28 | 28 | 28 957 | 812 244 | 0,90% |
| 19/06/2026 | 28 | 28 | 28 | 28 | 8 241 | 229 100 | 0,36% |
| 18/06/2026 | 28 | 28 | 28 | 28 | 55 295 | 1 531 672 | -1,91% |
| 17/06/2026 | 28 | 28 | 28 | 28 | 24 549 | 693 264 | 0,86% |
| 15/06/2026 | 28 | 28 | 28 | 28 | 65 734 | 1 840 552 | -0,71% |
| 12/06/2026 | 28 | 27 | 28 | 28 | 29 561 | 833 620 | 1,62% |
| 11/06/2026 | 28 | 28 | 28 | 28 | 41 995 | 1 165 361 | -0,36% |
| 10/06/2026 | 28 | 28 | 29 | 28 | 34 820 | 969 737 | -2,25% |
| 09/06/2026 | 28 | 28 | 29 | 28 | 18 516 | 527 521 | -0,04% |
| 08/06/2026 | 29 | 28 | 29 | 29 | 13 018 | 371 013 | -0,07% |
| 05/06/2026 | 29 | 29 | 29 | 29 | 55 760 | 1 590 275 | -2,63% |
| 04/06/2026 | 29 | 29 | 29 | 29 | 30 031 | 879 608 | -0,51% |
| 03/06/2026 | 29 | 29 | 30 | 29 | 53 884 | 1 586 345 | 2,05% |
| 02/06/2026 | 29 | 28 | 29 | 29 | 84 474 | 2 437 075 | 1,23% |
| 01/06/2026 | 29 | 28 | 29 | 29 | 19 530 | 556 605 | 0,00% |
| 29/05/2026 | 29 | 28 | 29 | 29 | 52 936 | 1 508 676 | 0,88% |
| 26/05/2026 | 28 | 28 | 28 | 28 | 34 901 | 985 953 | 0,89% |
| 25/05/2026 | 28 | 28 | 28 | 28 | 20 041 | 561 148 | 1,86% |
| 22/05/2026 | 27 | 27 | 28 | 27 | 37 541 | 1 032 002 | 0,77% |
| 21/05/2026 | 27 | 27 | 28 | 27 | 9 180 | 250 430 | -0,80% |
| 20/05/2026 | 28 | 27 | 28 | 28 | 9 479 | 260 673 | -0,69% |
| 19/05/2026 | 28 | 27 | 28 | 28 | 12 645 | 350 140 | 0,07% |
| 18/05/2026 | 28 | 27 | 28 | 28 | 29 124 | 805 861 | -0,47% |
| 15/05/2026 | 28 | 28 | 28 | 28 | 26 157 | 727 165 | 1,09% |
| 14/05/2026 | 28 | 27 | 28 | 28 | 24 854 | 683 485 | 1,29% |
| 13/05/2026 | 27 | 27 | 27 | 27 | 28 396 | 770 951 | 0,56% |
| 12/05/2026 | 27 | 27 | 27 | 27 | 44 223 | 1 194 021 | 0,00% |
| 11/05/2026 | 27 | 27 | 27 | 27 | 27 934 | 754 218 | 0,11% |
| 08/05/2026 | 27 | 27 | 27 | 27 | 23 203 | 625 785 | 0,37% |
| 07/05/2026 | 27 | 27 | 27 | 27 | 760 674 | 20 439 310 | -0,11% |
| 06/05/2026 | 27 | 27 | 27 | 27 | 30 750 | 827 175 | -0,15% |
| 05/05/2026 | 27 | 27 | 27 | 27 | 26 791 | 721 750 | -0,04% |
| 04/05/2026 | 27 | 26 | 27 | 27 | 26 791 | 722 017 | 0,00% |
| 30/04/2026 | 27 | 27 | 27 | 27 | 26 791 | 722 017 | 0,75% |
| 29/04/2026 | 27 | 26 | 27 | 26 | 26 204 | 700 957 | 1,13% |
| 28/04/2026 | 26 | 26 | 27 | 27 | 8 420 300 | 222 716 935 | -0,19% |
| 27/04/2026 | 27 | 26 | 27 | 26 | 15 727 | 416 766 | 0,30% |
| 24/04/2026 | 26 | 26 | 26 | 26 | 21 033 | 555 692 | 1,23% |
| 23/04/2026 | 26 | 26 | 26 | 26 | 14 884 | 388 472 | 0,38% |
| 22/04/2026 | 26 | 26 | 26 | 26 | 21 287 | 553 462 | 0,39% |
| 21/04/2026 | 26 | 26 | 26 | 26 | 9 466 | 245 169 | 0,97% |
| 20/04/2026 | 26 | 25 | 26 | 26 | 21 542 | 552 552 | 0,43% |
| 17/04/2026 | 26 | 25 | 26 | 26 | 31 465 | 803 616 | -0,04% |
| 16/04/2026 | 26 | 25 | 26 | 25 | 58 406 | 1 492 273 | 4,03% |
| 15/04/2026 | 25 | 24 | 25 | 24 | 18 885 | 463 816 | 0,45% |
| 14/04/2026 | 24 | 24 | 24 | 24 | 72 400 | 1 770 180 | 0,12% |
| 13/04/2026 | 24 | 24 | 24 | 24 | 54 864 | 1 339 779 | 0,00% |
| 10/04/2026 | 24 | 24 | 24 | 24 | 89 644 | 2 189 106 | 1,24% |
| 08/04/2026 | 24 | 23 | 24 | 23 | 155 825 | 3 758 499 | 4,64% |
| 07/04/2026 | 23 | 23 | 23 | 23 | 3 726 | 85 884 | -0,22% |
| 06/04/2026 | 23 | 22 | 23 | 23 | 42 111 | 972 764 | 0,43% |
| 03/04/2026 | 23 | 23 | 23 | 23 | 3 905 | 89 815 | 0,00% |
| 02/04/2026 | 23 | 23 | 23 | 23 | 1 729 | 39 767 | -0,43% |
| 01/04/2026 | 23 | 22 | 23 | 23 | 11 914 | 275 213 | 0,48% |
| 31/03/2026 | 23 | 23 | 23 | 23 | 78 524 | 1 805 267 | 0,39% |
Plus haut: 29,5 FCFA
Plus bas: 22 FCFA
Moyenne: 26,69 FCFA
Variation: 21,18%