Unité de Fabrication des Médicaments S.A (BVMT:UMED)
Tunisia · Delayed Price · Currency is TND 9.59
+0.18 (1.91%)
At close: Jan 5, 2026
BVMT:UMED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 9.66 | 9.95 | 9.60 | 9.85 | 9.85 | 2.71% | 13,398 |
| Jan 5, 2026 | 9.44 | 9.61 | 9.40 | 9.59 | 9.59 | 1.91% | 31,430 |
| Jan 2, 2026 | 9.45 | 9.45 | 9.39 | 9.41 | 9.41 | -0.42% | 7,240 |
| Dec 31, 2025 | 9.30 | 9.58 | 9.14 | 9.45 | 9.45 | 2.16% | 79,934 |
| Dec 30, 2025 | 9.00 | 9.28 | 9.00 | 9.25 | 9.25 | 1.65% | 50,982 |
| Dec 29, 2025 | 9.10 | 9.29 | 9.03 | 9.10 | 9.10 | 2.36% | 21,138 |
| Dec 26, 2025 | 8.95 | 8.95 | 8.85 | 8.89 | 8.89 | -0.11% | 8,566 |
| Dec 25, 2025 | 9.01 | 9.05 | 8.70 | 8.90 | 8.90 | - | 18,965 |
| Dec 24, 2025 | 9.00 | 9.00 | 8.87 | 8.90 | 8.90 | -1.11% | 12,259 |
| Dec 23, 2025 | 9.04 | 9.04 | 8.90 | 9.00 | 9.00 | -0.66% | 4,284 |
| Dec 22, 2025 | 9.00 | 9.09 | 8.90 | 9.06 | 9.06 | 1.80% | 8,921 |
| Dec 19, 2025 | 8.98 | 8.98 | 8.90 | 8.90 | 8.90 | -0.89% | 10,518 |
| Dec 18, 2025 | 8.92 | 8.99 | 8.88 | 8.98 | 8.98 | 0.90% | 11,965 |
| Dec 16, 2025 | 9.00 | 9.04 | 8.90 | 8.90 | 8.90 | -1.11% | 5,382 |
| Dec 15, 2025 | 9.08 | 9.08 | 8.95 | 9.00 | 9.00 | - | 26,499 |
| Dec 12, 2025 | 9.02 | 9.04 | 8.90 | 9.00 | 9.00 | -0.44% | 8,230 |
| Dec 11, 2025 | 9.03 | 9.08 | 8.90 | 9.04 | 9.04 | 0.22% | 40,425 |
| Dec 10, 2025 | 8.73 | 9.05 | 8.73 | 9.02 | 9.02 | 1.81% | 27,124 |
| Dec 9, 2025 | 8.60 | 8.90 | 8.53 | 8.86 | 8.86 | 3.02% | 95,505 |
| Dec 8, 2025 | 8.80 | 8.83 | 8.55 | 8.60 | 8.60 | -2.27% | 27,595 |
| Dec 5, 2025 | 9.00 | 9.09 | 8.65 | 8.80 | 8.80 | -2.22% | 40,209 |
| Dec 4, 2025 | 8.97 | 9.15 | 8.93 | 9.00 | 9.00 | 0.78% | 71,233 |
| Dec 3, 2025 | 8.65 | 8.93 | 8.64 | 8.93 | 8.93 | 3.36% | 89,931 |
| Dec 2, 2025 | 8.50 | 8.68 | 8.50 | 8.64 | 8.64 | 1.65% | 32,429 |
| Dec 1, 2025 | 8.58 | 8.70 | 8.46 | 8.50 | 8.50 | - | 60,560 |
| Nov 28, 2025 | 8.40 | 8.56 | 8.28 | 8.50 | 8.50 | 1.80% | 46,244 |
| Nov 27, 2025 | 8.38 | 8.40 | 8.27 | 8.35 | 8.35 | -0.36% | 11,064 |
| Nov 26, 2025 | 8.44 | 8.45 | 8.28 | 8.38 | 8.38 | -0.71% | 11,791 |
| Nov 25, 2025 | 8.44 | 8.44 | 8.25 | 8.44 | 8.44 | 0.48% | 22,256 |
| Nov 24, 2025 | 8.50 | 8.50 | 8.30 | 8.40 | 8.40 | -1.18% | 11,802 |
| Nov 21, 2025 | 8.60 | 8.60 | 8.29 | 8.50 | 8.50 | -0.93% | 46,126 |
| Nov 20, 2025 | 8.59 | 8.68 | 8.50 | 8.58 | 8.58 | - | 52,943 |
| Nov 19, 2025 | 8.40 | 8.58 | 8.40 | 8.58 | 8.58 | 3.00% | 57,506 |
| Nov 18, 2025 | 8.12 | 8.33 | 8.12 | 8.33 | 8.33 | 2.33% | 62,521 |
| Nov 17, 2025 | 8.10 | 8.15 | 7.90 | 8.14 | 8.14 | 1.88% | 76,951 |
| Nov 14, 2025 | 7.95 | 8.10 | 7.90 | 7.99 | 7.99 | - | 68,933 |
| Nov 13, 2025 | 8.00 | 8.00 | 7.93 | 7.99 | 7.99 | 0.38% | 23,147 |
| Nov 12, 2025 | 7.95 | 8.05 | 7.90 | 7.96 | 7.96 | - | 7,997 |
| Nov 11, 2025 | 8.00 | 8.00 | 7.92 | 7.96 | 7.96 | -1.12% | 9,563 |
| Nov 10, 2025 | 8.05 | 8.05 | 7.95 | 8.05 | 8.05 | -0.49% | 22,142 |
| Nov 7, 2025 | 8.03 | 8.12 | 7.95 | 8.09 | 8.09 | 0.62% | 17,477 |
| Nov 6, 2025 | 7.97 | 8.20 | 7.96 | 8.04 | 8.04 | - | 18,165 |
| Nov 5, 2025 | 8.00 | 8.10 | 7.96 | 8.04 | 8.04 | -0.74% | 17,173 |
| Nov 4, 2025 | 8.00 | 8.11 | 7.96 | 8.10 | 8.10 | -0.12% | 16,444 |
| Nov 3, 2025 | 8.01 | 8.11 | 7.97 | 8.11 | 8.11 | -0.37% | 17,204 |
| Oct 31, 2025 | 8.19 | 8.19 | 8.00 | 8.14 | 8.14 | -0.61% | 13,035 |
| Oct 30, 2025 | 8.24 | 8.24 | 8.00 | 8.19 | 8.19 | - | 6,512 |
| Oct 29, 2025 | 8.13 | 8.25 | 8.00 | 8.19 | 8.19 | 0.61% | 71,651 |
| Oct 28, 2025 | 8.19 | 8.20 | 7.97 | 8.14 | 8.14 | - | 14,592 |
| Oct 27, 2025 | 8.00 | 8.34 | 7.95 | 8.14 | 8.14 | 0.49% | 66,932 |