Société des Industries Pharmaceutiques de Tunisie - S.A. (BVMT:SIPHA)
Tunisia · Delayed Price · Currency is TND 5.20
+0.20 (4.00%)
At close: Aug 29, 2025
BVMT:SIPHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 4.00% | 5 |
| Aug 28, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 8.93% | 75 |
| Aug 26, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 4.32% | 33 |
| Aug 22, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.46% | 11 |
| Aug 21, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 4.29% | 15 |
| Aug 6, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 350 |
| Jul 18, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 5.79% | 22 |
| Jul 16, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 4.47% | 26 |
| Jul 14, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 20 |
| Jul 11, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 100 |
| Jul 8, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 5 |
| Jul 7, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 500 |
| Jul 3, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -17.39% | 116 |
| Jun 25, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -4.17% | 1,000 |
| Jun 24, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 267 |
| Jun 19, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 20 |
| Jun 18, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 6 |
| Jun 17, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -16.52% | 25 |
| Jun 9, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 4.36% | 6 |
| Jun 2, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | 380 |
| May 30, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | 20 |
| May 27, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -1.61% | 14 |
| May 26, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 1 |
| May 23, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 11 |
| May 22, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 1 |
| May 21, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 11 |
| May 15, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -3.78% | 82 |
| May 13, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 0.34% | 5 |
| May 12, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 1 |
| May 9, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 116 |
| May 8, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 16 |
| May 7, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 158 |
| May 6, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -3.33% | 130 |
| May 5, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 6 |
| May 2, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -6.25% | 18 |
| Apr 29, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 5 |
| Apr 25, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.54% | 200 |
| Apr 24, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.69% | 200 |
| Apr 22, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 4.37% | 50 |
| Apr 21, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 100 |
| Apr 18, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 52 |
| Apr 16, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.59% | 1,220 |
| Apr 15, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.80% | 680 |
| Apr 14, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 2.29% | 5 |
| Apr 11, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 4.44% | 15 |
| Apr 10, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 1.74% | 500 |
| Apr 8, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | 28 |
| Apr 7, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 2.70% | 820 |
| Apr 4, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1.09% | 25 |
| Apr 3, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 0.73% | 253 |