Société des Industries Pharmaceutiques de Tunisie - S.A. (BVMT:SIPHA)
Tunisia · Delayed Price · Currency is TND 4.990
+0.090 (1.84%)
At close: Jul 30, 2026
BVMT:SIPHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 1.84% | 22 |
| Jul 28, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.41% | 31 |
| Jul 27, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 1.67% | 28 |
| Jul 24, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 3.23% | 31 |
| Jul 20, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 4.03% | 220 |
| Jul 17, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - | 180 |
| Jul 16, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -0.22% | 550 |
| Jul 14, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.22% | 6 |
| Jul 13, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - | 31 |
| Jul 10, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 4.44% | 19 |
| Jul 9, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 4.39% | 10 |
| Jul 8, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 2.50% | 135 |
| Jul 3, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.44% | 6 |
| Jun 26, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 20 |
| Jun 22, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 7.89% | 24 |
| Jun 18, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.26% | 2 |
| Jun 17, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | - | 3 |
| Jun 15, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -3.32% | 8 |
| Jun 12, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -4.39% | 4 |
| Jun 10, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -4.21% | 27 |
| Jun 9, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 4.90% | 5 |
| Jun 4, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -4.45% | 6 |
| Jun 3, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 3.89% | 24 |
| Jun 1, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -4.42% | 27 |
| May 26, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 1 |
| May 25, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -8.51% | 4 |
| May 20, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 40 |
| May 19, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 4.44% | 12 |
| May 18, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 4.65% | 5 |
| May 14, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 2.63% | 50 |
| May 13, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 4.49% | 11 |
| May 8, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | 10 |
| May 7, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | 141 |
| May 6, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | 67 |
| May 5, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | 32 |
| Apr 28, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | 100 |
| Apr 21, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -14.68% | 22 |
| Apr 13, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 10 |
| Apr 10, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 10 |
| Apr 3, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 5.62% | 200 |
| Mar 30, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 4.46% | 5 |
| Mar 24, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -8.58% | 290 |
| Mar 11, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 4.48% | 16 |
| Mar 10, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | 160 |
| Mar 9, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 13.78% | 260 |
| Mar 4, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 4.26% | 11 |
| Feb 27, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 4.44% | 2 |
| Feb 24, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 89 |
| Feb 23, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 10 |
| Feb 9, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 4.35% | 11 |