Société Industrielle d'Appareillage et de Matériels Electriques (BVMT:SIAME)
Tunisia · Delayed Price · Currency is TND 2.490
0.00 (0.00%)
At close: Nov 5, 2025
BVMT:SIAME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 9, 2025 | 2.33 | 2.38 | 2.33 | 2.38 | 2.38 | 2.15% | 2,226 |
| Sep 8, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | -2.10% | 1 |
| Sep 5, 2025 | 2.34 | 2.38 | 2.34 | 2.38 | 2.38 | 1.71% | 1,244 |
| Sep 3, 2025 | 2.22 | 2.34 | 2.22 | 2.34 | 2.34 | 3.54% | 3,253 |
| Sep 2, 2025 | 2.26 | 2.27 | 2.22 | 2.26 | 2.26 | - | 10,990 |
| Sep 1, 2025 | 2.24 | 2.28 | 2.23 | 2.26 | 2.26 | - | 4,718 |
| Aug 29, 2025 | 2.25 | 2.26 | 2.24 | 2.26 | 2.26 | 1.35% | 6,574 |
| Aug 28, 2025 | 2.25 | 2.25 | 2.22 | 2.23 | 2.23 | -0.89% | 6,857 |
| Aug 27, 2025 | 2.28 | 2.30 | 2.25 | 2.25 | 2.25 | -3.43% | 8,588 |
| Aug 26, 2025 | 2.25 | 2.37 | 2.25 | 2.33 | 2.33 | 3.10% | 3,561 |
| Aug 25, 2025 | 2.25 | 2.27 | 2.25 | 2.26 | 2.26 | -0.44% | 4,568 |