SICABLE - Société Ivoirienne De Cables S.A. (BRVM:CABC)
Ivory Coast · Delayed Price · Currency is XOF 1,320.00
-10.00 (-0.75%)
At close: Sep 3, 2025
BRVM:CABC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 1,330.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | -0.75% | 1,275 |
| Sep 2, 2025 | 1,315.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1.14% | 366 |
| Sep 1, 2025 | 1,330.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | -1.13% | 203 |
| Aug 29, 2025 | 1,315.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1.14% | 877 |
| Aug 28, 2025 | 1,305.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 0.77% | 3,234 |
| Aug 27, 2025 | 1,280.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1.95% | 6,986 |
| Aug 26, 2025 | 1,305.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | -1.92% | 322 |
| Aug 25, 2025 | 1,265.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 3.16% | 1,041 |
| Aug 22, 2025 | 1,300.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | -2.69% | 1,231 |
| Aug 21, 2025 | 1,305.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | -0.38% | 360 |
| Aug 20, 2025 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | - | 559 |
| Aug 19, 2025 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | - | 90 |
| Aug 18, 2025 | 1,335.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | -2.25% | 1,289 |
| Aug 14, 2025 | 1,300.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 2.69% | 3,187 |
| Aug 13, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 1,699 |
| Aug 12, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 211 |
| Aug 11, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 421 |
| Aug 8, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 252 |
| Aug 6, 2025 | 1,250.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 4.00% | 305 |
| Aug 5, 2025 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | - | 2,415 |
| Aug 4, 2025 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | - | 281 |
| Aug 1, 2025 | 1,200.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 4.17% | 880 |
| Jul 31, 2025 | 1,190.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0.84% | 2,435 |
| Jul 30, 2025 | 1,200.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | -0.83% | 2,123 |
| Jul 29, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | 611 |
| Jul 28, 2025 | 1,190.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0.84% | 828 |
| Jul 25, 2025 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | - | 2,813 |
| Jul 24, 2025 | 1,185.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 0.42% | 438 |
| Jul 23, 2025 | 1,190.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | -0.42% | 163 |
| Jul 22, 2025 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | - | 319 |
| Jul 21, 2025 | 1,170.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1.71% | 924 |
| Jul 18, 2025 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | - | 1,135 |
| Jul 17, 2025 | 1,180.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | -0.85% | 626 |
| Jul 16, 2025 | 1,170.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0.85% | 188 |
| Jul 15, 2025 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | - | 629 |
| Jul 14, 2025 | 1,190.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | -1.68% | 210 |
| Jul 11, 2025 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | - | 111 |
| Jul 10, 2025 | 1,180.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 0.85% | 102 |
| Jul 9, 2025 | 1,190.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | -0.84% | 207 |
| Jul 8, 2025 | 1,130.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 5.31% | 81 |
| Jul 7, 2025 | 1,190.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | -5.04% | 306 |
| Jul 4, 2025 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | - | 858 |
| Jul 3, 2025 | 1,195.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | -0.42% | 448 |
| Jul 2, 2025 | 1,185.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 0.84% | 432 |
| Jul 1, 2025 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | - | 438 |
| Jun 30, 2025 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | - | 691 |
| Jun 27, 2025 | 1,190.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | -0.42% | 595 |
| Jun 26, 2025 | 1,180.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 0.85% | 784 |
| Jun 25, 2025 | 1,175.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0.43% | 809 |
| Jun 24, 2025 | 1,200.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | -2.08% | 454 |