Société Industrielle d'Appareillage et de Matériels Electriques (BVMT:SIAME)
Tunisia · Delayed Price · Currency is TND 2.330
+0.030 (1.30%)
At close: Sep 15, 2025
BVMT:SIAME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 2.22 | 2.27 | 2.22 | 2.27 | 2.27 | 1.79% | 3,181 |
| Aug 21, 2025 | 2.26 | 2.26 | 2.22 | 2.23 | 2.23 | -1.76% | 6,114 |
| Aug 20, 2025 | 2.21 | 2.27 | 2.21 | 2.27 | 2.27 | -6.97% | 485 |
| Aug 19, 2025 | 2.42 | 2.45 | 2.40 | 2.44 | 2.26 | -0.41% | 5,801 |
| Aug 18, 2025 | 2.48 | 2.48 | 2.41 | 2.45 | 2.27 | - | 1,130 |
| Aug 15, 2025 | 2.50 | 2.50 | 2.45 | 2.45 | 2.27 | -2.00% | 8,437 |
| Aug 14, 2025 | 2.51 | 2.51 | 2.50 | 2.50 | 2.32 | -3.10% | 4,070 |
| Aug 12, 2025 | 2.51 | 2.58 | 2.51 | 2.58 | 2.39 | - | 4,879 |
| Aug 11, 2025 | 2.61 | 2.61 | 2.58 | 2.58 | 2.39 | 1.98% | 233 |
| Aug 8, 2025 | 2.60 | 2.60 | 2.50 | 2.53 | 2.34 | -3.07% | 5,210 |
| Aug 7, 2025 | 2.52 | 2.62 | 2.52 | 2.61 | 2.42 | 3.57% | 5,032 |
| Aug 6, 2025 | 2.51 | 2.52 | 2.51 | 2.52 | 2.33 | 5.00% | 2,804 |
| Aug 5, 2025 | 2.50 | 2.50 | 2.40 | 2.40 | 2.22 | -5.14% | 8,155 |
| Aug 4, 2025 | 2.55 | 2.55 | 2.51 | 2.53 | 2.34 | -1.17% | 3,126 |
| Aug 1, 2025 | 2.51 | 2.62 | 2.51 | 2.56 | 2.37 | -3.03% | 5,604 |
| Jul 31, 2025 | 2.64 | 2.64 | 2.63 | 2.64 | 2.45 | -1.12% | 4,289 |
| Jul 30, 2025 | 2.75 | 2.75 | 2.67 | 2.67 | 2.47 | -1.11% | 3,205 |
| Jul 29, 2025 | 2.70 | 2.74 | 2.69 | 2.70 | 2.50 | - | 9,515 |
| Jul 28, 2025 | 2.73 | 2.73 | 2.67 | 2.70 | 2.50 | - | 4,933 |
| Jul 24, 2025 | 2.72 | 2.73 | 2.70 | 2.70 | 2.50 | 2.27% | 7,167 |
| Jul 23, 2025 | 2.61 | 2.66 | 2.55 | 2.64 | 2.45 | 5.18% | 10,344 |
| Jul 22, 2025 | 2.39 | 2.51 | 2.39 | 2.51 | 2.33 | 5.46% | 3,249 |
| Jul 21, 2025 | 2.27 | 2.38 | 2.27 | 2.38 | 2.20 | 5.78% | 7,319 |
| Jul 18, 2025 | 2.18 | 2.25 | 2.14 | 2.25 | 2.08 | 5.14% | 10,314 |
| Jul 17, 2025 | 2.11 | 2.25 | 2.07 | 2.14 | 1.98 | -5.31% | 43,117 |
| Jul 15, 2025 | 2.31 | 2.31 | 2.26 | 2.26 | 2.09 | -5.83% | 2,649 |
| Jul 14, 2025 | 2.50 | 2.50 | 2.40 | 2.40 | 2.22 | -5.88% | 14,395 |
| Jul 11, 2025 | 2.66 | 2.66 | 2.55 | 2.55 | 2.36 | -5.90% | 8,017 |
| Jul 10, 2025 | 2.80 | 2.83 | 2.65 | 2.71 | 2.51 | -3.56% | 7,108 |
| Jul 9, 2025 | 2.83 | 2.85 | 2.80 | 2.81 | 2.60 | -1.75% | 3,220 |
| Jul 8, 2025 | 2.86 | 2.90 | 2.82 | 2.86 | 2.65 | -2.72% | 2,659 |
| Jul 7, 2025 | 2.86 | 2.94 | 2.86 | 2.94 | 2.72 | -1.67% | 201 |
| Jul 3, 2025 | 2.84 | 2.99 | 2.84 | 2.99 | 2.77 | 3.46% | 812 |
| Jul 2, 2025 | 2.94 | 2.94 | 2.89 | 2.89 | 2.68 | -1.03% | 513 |
| Jul 1, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.71 | - | 560 |
| Jun 30, 2025 | 2.95 | 2.95 | 2.88 | 2.92 | 2.71 | -0.34% | 541 |
| Jun 27, 2025 | 2.97 | 2.97 | 2.90 | 2.93 | 2.71 | -0.34% | 1,021 |