Unité de Fabrication des Médicaments S.A (BVMT:UMED)
Tunisia · Delayed Price · Currency is TND 0.00
0.00 (0.00%)
Price not available due to exchange restrictions
BVMT:UMED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 8.15 | 8.20 | 8.10 | 8.20 | 8.20 | 0.61% | 13,509 |
| Oct 26, 2026 | 8.20 | 8.20 | 8.14 | 8.15 | 8.15 | -0.61% | 18,295 |
| Oct 23, 2026 | 8.30 | 8.30 | 8.14 | 8.20 | 8.20 | -1.20% | 16,057 |
| Oct 22, 2026 | 8.37 | 8.40 | 8.27 | 8.30 | 8.30 | -1.19% | 17,928 |
| Oct 21, 2026 | 8.49 | 8.49 | 8.30 | 8.40 | 8.40 | -2.89% | 84,076 |
| Oct 20, 2026 | 8.60 | 8.69 | 8.55 | 8.65 | 8.65 | 0.58% | 6,498 |
| Oct 19, 2026 | 8.74 | 8.74 | 8.60 | 8.60 | 8.60 | -1.60% | 3,134 |
| Oct 16, 2026 | 8.75 | 8.75 | 8.60 | 8.74 | 8.74 | -0.11% | 2,260 |
| Oct 14, 2026 | 8.74 | 8.75 | 8.74 | 8.75 | 8.75 | 0.11% | 523 |
| Oct 13, 2026 | 8.72 | 8.74 | 8.66 | 8.74 | 8.74 | - | 1,984 |
| Oct 12, 2026 | 8.77 | 8.77 | 8.74 | 8.74 | 8.74 | -0.34% | 725 |
| Oct 9, 2026 | 8.78 | 8.78 | 8.60 | 8.77 | 8.77 | -0.11% | 8,086 |
| Oct 8, 2026 | 8.66 | 8.80 | 8.60 | 8.78 | 8.78 | -0.23% | 19,989 |
| Oct 7, 2026 | 8.70 | 8.80 | 8.65 | 8.80 | 8.80 | 1.27% | 7,414 |
| Oct 6, 2026 | 8.66 | 8.70 | 8.65 | 8.69 | 8.69 | 0.35% | 8,717 |
| Oct 5, 2026 | 8.81 | 8.81 | 8.60 | 8.66 | 8.66 | -1.59% | 14,285 |
| Oct 2, 2026 | 8.70 | 9.00 | 8.65 | 8.80 | 8.80 | 1.15% | 40,939 |
| Oct 1, 2026 | 8.70 | 8.85 | 8.65 | 8.70 | 8.70 | -0.11% | 11,649 |
| Sep 30, 2026 | 8.70 | 8.75 | 8.67 | 8.71 | 8.71 | - | 8,636 |
| Sep 29, 2026 | 8.74 | 8.75 | 8.71 | 8.71 | 8.71 | -0.46% | 14,274 |
| Sep 28, 2026 | 8.74 | 8.75 | 8.74 | 8.75 | 8.75 | - | 3,907 |
| Sep 25, 2026 | 8.71 | 8.78 | 8.71 | 8.75 | 8.75 | 0.34% | 8,332 |
| Sep 24, 2026 | 8.67 | 8.79 | 8.57 | 8.72 | 8.72 | 0.58% | 10,254 |
| Sep 23, 2026 | 8.80 | 8.80 | 8.52 | 8.67 | 8.67 | -1.81% | 18,912 |
| Sep 22, 2026 | 8.90 | 8.90 | 8.80 | 8.83 | 8.83 | -0.79% | 7,769 |
| Sep 21, 2026 | 8.91 | 8.95 | 8.90 | 8.90 | 8.90 | - | 20,098 |
| Sep 18, 2026 | 8.85 | 8.93 | 8.85 | 8.90 | 8.90 | 0.23% | 3,624 |
| Sep 17, 2026 | 8.90 | 8.94 | 8.88 | 8.88 | 8.88 | -0.22% | 7,037 |
| Sep 16, 2026 | 8.95 | 8.98 | 8.90 | 8.90 | 8.90 | -0.56% | 6,058 |
| Sep 15, 2026 | 8.93 | 8.98 | 8.90 | 8.95 | 8.95 | 0.22% | 7,983 |
| Sep 14, 2026 | 8.90 | 8.93 | 8.85 | 8.93 | 8.93 | 1.13% | 10,688 |
| Sep 11, 2026 | 9.02 | 9.02 | 8.82 | 8.83 | 8.83 | -2.00% | 19,946 |
| Sep 10, 2026 | 9.25 | 9.28 | 9.00 | 9.01 | 9.01 | -2.59% | 9,762 |
| Sep 9, 2026 | 9.40 | 9.45 | 9.25 | 9.25 | 9.25 | -1.12% | 18,742 |
| Sep 8, 2026 | 10.04 | 10.04 | 9.94 | 9.98 | 9.36 | -0.20% | 13,299 |
| Sep 7, 2026 | 9.99 | 10.07 | 9.97 | 10.00 | 9.37 | - | 4,617 |
| Sep 4, 2026 | 10.00 | 10.08 | 9.98 | 10.00 | 9.37 | -0.70% | 5,360 |
| Sep 3, 2026 | 10.00 | 10.08 | 9.97 | 10.07 | 9.44 | -0.10% | 9,126 |
| Sep 2, 2026 | 9.97 | 10.20 | 9.96 | 10.08 | 9.45 | 0.20% | 19,598 |
| Sep 1, 2026 | 10.00 | 10.07 | 9.96 | 10.06 | 9.43 | 0.60% | 5,420 |
| Aug 31, 2026 | 10.05 | 10.05 | 10.00 | 10.00 | 9.37 | -0.50% | 1,478 |
| Aug 28, 2026 | 10.00 | 10.10 | 9.96 | 10.05 | 9.42 | 0.70% | 9,814 |
| Aug 27, 2026 | 10.10 | 10.10 | 9.97 | 9.98 | 9.36 | -1.19% | 2,131 |
| Aug 26, 2026 | 10.10 | 10.15 | 9.95 | 10.10 | 9.47 | - | 1,425 |
| Aug 24, 2026 | 10.20 | 10.20 | 9.80 | 10.10 | 9.47 | -0.98% | 25,253 |
| Aug 21, 2026 | 10.28 | 10.28 | 9.91 | 10.20 | 9.56 | -0.78% | 34,770 |
| Aug 20, 2026 | 10.29 | 10.29 | 9.96 | 10.28 | 9.64 | 0.78% | 10,597 |
| Aug 19, 2026 | 9.90 | 10.25 | 9.90 | 10.20 | 9.56 | 3.03% | 123,056 |
| Aug 18, 2026 | 10.25 | 10.25 | 9.80 | 9.90 | 9.28 | -2.65% | 32,391 |
| Aug 17, 2026 | 10.09 | 10.30 | 9.97 | 10.17 | 9.53 | -1.07% | 35,181 |