Société Industrielle d'Appareillage et de Matériels Electriques (BVMT:SIAME)
Tunisia · Delayed Price · Currency is TND 2.580
+0.060 (2.38%)
At close: Nov 26, 2025
BVMT:SIAME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 2.58 | 2.58 | 2.50 | 2.58 | 2.58 | 2.38% | 561 |
| Nov 25, 2025 | 2.50 | 2.52 | 2.50 | 2.52 | 2.52 | 1.61% | 4,851 |
| Nov 24, 2025 | 2.48 | 2.57 | 2.48 | 2.48 | 2.48 | - | 135 |
| Nov 21, 2025 | 2.47 | 2.51 | 2.47 | 2.48 | 2.48 | -4.25% | 2,715 |
| Nov 18, 2025 | 2.67 | 2.67 | 2.56 | 2.59 | 2.59 | -0.38% | 609 |
| Nov 17, 2025 | 2.73 | 2.73 | 2.60 | 2.60 | 2.60 | -4.76% | 1,804 |
| Nov 14, 2025 | 2.80 | 2.80 | 2.70 | 2.73 | 2.73 | -4.55% | 5,596 |
| Nov 13, 2025 | 2.88 | 2.88 | 2.80 | 2.86 | 2.86 | 0.35% | 1,825 |
| Nov 12, 2025 | 2.93 | 2.93 | 2.78 | 2.85 | 2.85 | 2.89% | 11,137 |
| Nov 11, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 5.73% | 1,342 |
| Nov 10, 2025 | 2.50 | 2.62 | 2.50 | 2.62 | 2.62 | 5.65% | 4,999 |
| Nov 7, 2025 | 2.46 | 2.49 | 2.46 | 2.48 | 2.48 | -0.40% | 3,400 |
| Nov 5, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | - | 100 |
| Nov 4, 2025 | 2.49 | 2.49 | 2.45 | 2.49 | 2.49 | - | 1,898 |
| Nov 3, 2025 | 2.45 | 2.49 | 2.36 | 2.49 | 2.49 | 5.96% | 7,905 |
| Oct 31, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -2.89% | 367 |
| Oct 30, 2025 | 2.43 | 2.43 | 2.42 | 2.42 | 2.42 | -0.41% | 540 |
| Oct 28, 2025 | 2.43 | 2.44 | 2.43 | 2.43 | 2.43 | - | 1,017 |
| Oct 27, 2025 | 2.35 | 2.43 | 2.34 | 2.43 | 2.43 | 5.65% | 9,166 |
| Oct 24, 2025 | 2.29 | 2.30 | 2.29 | 2.30 | 2.30 | 2.22% | 30 |
| Oct 23, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -2.17% | 1,983 |
| Oct 22, 2025 | 2.35 | 2.35 | 2.23 | 2.30 | 2.30 | -2.13% | 1,779 |
| Oct 21, 2025 | 2.36 | 2.36 | 2.35 | 2.35 | 2.35 | -0.42% | 2,004 |
| Oct 20, 2025 | 2.30 | 2.36 | 2.30 | 2.36 | 2.36 | 1.29% | 4,219 |
| Oct 17, 2025 | 2.24 | 2.36 | 2.24 | 2.33 | 2.33 | 3.56% | 5,039 |
| Oct 16, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 0.45% | 20 |
| Oct 14, 2025 | 2.10 | 2.25 | 2.10 | 2.24 | 2.24 | 4.67% | 3,583 |
| Oct 13, 2025 | 2.10 | 2.14 | 2.10 | 2.14 | 2.14 | -0.47% | 688 |
| Oct 10, 2025 | 2.12 | 2.15 | 2.12 | 2.15 | 2.15 | - | 442 |
| Oct 9, 2025 | 2.10 | 2.15 | 2.10 | 2.15 | 2.15 | -0.46% | 1,550 |
| Oct 8, 2025 | 2.10 | 2.16 | 2.10 | 2.16 | 2.16 | -0.46% | 373 |
| Oct 7, 2025 | 2.11 | 2.17 | 2.10 | 2.17 | 2.17 | -0.91% | 1,249 |
| Oct 6, 2025 | 2.19 | 2.19 | 2.12 | 2.19 | 2.19 | -0.45% | 1,409 |
| Oct 3, 2025 | 2.19 | 2.20 | 2.16 | 2.20 | 2.20 | - | 676 |
| Oct 2, 2025 | 2.19 | 2.20 | 2.19 | 2.20 | 2.20 | 0.46% | 380 |
| Oct 1, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -0.45% | 50 |
| Sep 30, 2025 | 2.20 | 2.21 | 2.20 | 2.20 | 2.20 | -0.90% | 352 |
| Sep 29, 2025 | 2.19 | 2.22 | 2.19 | 2.22 | 2.22 | 1.37% | 532 |
| Sep 26, 2025 | 2.19 | 2.19 | 2.14 | 2.19 | 2.19 | - | 318 |
| Sep 25, 2025 | 2.14 | 2.19 | 2.13 | 2.19 | 2.19 | - | 1,443 |
| Sep 24, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 2.34% | 10 |
| Sep 23, 2025 | 2.16 | 2.22 | 2.13 | 2.14 | 2.14 | -1.83% | 1,947 |
| Sep 22, 2025 | 2.18 | 2.22 | 2.18 | 2.18 | 2.18 | -1.80% | 1,660 |
| Sep 19, 2025 | 2.20 | 2.22 | 2.13 | 2.22 | 2.22 | -0.45% | 2,976 |
| Sep 18, 2025 | 2.21 | 2.23 | 2.20 | 2.23 | 2.23 | - | 2,488 |
| Sep 17, 2025 | 2.28 | 2.28 | 2.20 | 2.23 | 2.23 | -2.62% | 4,373 |
| Sep 16, 2025 | 2.32 | 2.32 | 2.22 | 2.29 | 2.29 | -1.72% | 5,672 |
| Sep 15, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | 1.30% | 22 |
| Sep 12, 2025 | 2.30 | 2.30 | 2.24 | 2.30 | 2.30 | - | 1,382 |
| Sep 11, 2025 | 2.33 | 2.33 | 2.30 | 2.30 | 2.30 | -3.36% | 930 |