NSIA Banque Société Anonyme (BRVM:NSBC)
Ivory Coast · Delayed Price · Currency is XOF 10,995
+495 (4.71%)
At close: Sep 16, 2025
BRVM:NSBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 10,500.00 | 10,995.00 | 10,995.00 | 10,995.00 | 10,995.00 | 4.71% | 1,283 |
| Sep 15, 2025 | 10,180.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 3.14% | 1,357 |
| Sep 12, 2025 | 10,200.00 | 10,180.00 | 10,180.00 | 10,180.00 | 10,180.00 | -0.20% | 1,912 |
| Sep 11, 2025 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | - | 1,572 |
| Sep 10, 2025 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | - | 2,383 |
| Sep 9, 2025 | 9,995.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 2.05% | 3,743 |
| Sep 8, 2025 | 10,000.00 | 9,995.00 | 9,995.00 | 9,995.00 | 9,995.00 | -0.05% | 869 |
| Sep 5, 2025 | 9,950.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0.50% | 1,335 |
| Sep 3, 2025 | 9,950.00 | 9,950.00 | 9,950.00 | 9,950.00 | 9,950.00 | - | 675 |
| Sep 2, 2025 | 9,995.00 | 9,950.00 | 9,950.00 | 9,950.00 | 9,950.00 | -0.45% | 1,213 |
| Sep 1, 2025 | 10,000.00 | 9,995.00 | 9,995.00 | 9,995.00 | 9,995.00 | -0.05% | 678 |
| Aug 29, 2025 | 9,895.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 1.06% | 4,694 |
| Aug 28, 2025 | 9,900.00 | 9,895.00 | 9,895.00 | 9,895.00 | 9,895.00 | -0.05% | 540 |
| Aug 27, 2025 | 9,760.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 1.43% | 1,154 |
| Aug 26, 2025 | 9,685.00 | 9,760.00 | 9,760.00 | 9,760.00 | 9,760.00 | 0.77% | 8,299 |
| Aug 25, 2025 | 9,690.00 | 9,685.00 | 9,685.00 | 9,685.00 | 9,685.00 | -0.05% | 1,751 |
| Aug 22, 2025 | 9,500.00 | 9,690.00 | 9,690.00 | 9,690.00 | 9,690.00 | 2.00% | 411 |
| Aug 21, 2025 | 9,515.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | -0.16% | 3,107 |
| Aug 20, 2025 | 9,600.00 | 9,515.00 | 9,515.00 | 9,515.00 | 9,515.00 | -0.89% | 2,771 |
| Aug 19, 2025 | 9,500.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 1.05% | 840 |
| Aug 18, 2025 | 9,390.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 1.17% | 1,013 |
| Aug 14, 2025 | 9,310.00 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 0.86% | 364 |
| Aug 13, 2025 | 9,310.00 | 9,310.00 | 9,310.00 | 9,310.00 | 9,310.00 | - | 3,017 |
| Aug 12, 2025 | 9,500.00 | 9,310.00 | 9,310.00 | 9,310.00 | 9,310.00 | -2.00% | 1,443 |
| Aug 11, 2025 | 9,600.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | -1.04% | 1,322 |
| Aug 8, 2025 | 9,695.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | -0.98% | 18,715 |
| Aug 6, 2025 | 9,680.00 | 9,695.00 | 9,695.00 | 9,695.00 | 9,695.00 | 0.15% | 2,854 |
| Aug 5, 2025 | 9,680.00 | 9,680.00 | 9,680.00 | 9,680.00 | 9,680.00 | - | 1,006 |
| Aug 4, 2025 | 9,600.00 | 9,680.00 | 9,680.00 | 9,680.00 | 9,680.00 | 0.83% | 394 |
| Aug 1, 2025 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | - | 1,750 |
| Jul 31, 2025 | 9,690.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | -0.93% | 1,447 |
| Jul 30, 2025 | 9,695.00 | 9,690.00 | 9,690.00 | 9,690.00 | 9,690.00 | -0.05% | 863 |
| Jul 29, 2025 | 9,700.00 | 9,695.00 | 9,695.00 | 9,695.00 | 9,695.00 | -0.05% | 1,147 |
| Jul 28, 2025 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 3,303 |
| Jul 25, 2025 | 9,505.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 2.05% | 125 |
| Jul 24, 2025 | 9,750.00 | 9,505.00 | 9,505.00 | 9,505.00 | 9,505.00 | -2.51% | 954 |
| Jul 23, 2025 | 9,890.00 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | -1.42% | 819 |
| Jul 22, 2025 | 9,900.00 | 9,890.00 | 9,890.00 | 9,890.00 | 9,890.00 | -0.10% | 782 |
| Jul 21, 2025 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | 372 |
| Jul 18, 2025 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | 1,377 |
| Jul 17, 2025 | 9,750.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 1.54% | 1,147 |
| Jul 16, 2025 | 9,680.00 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 0.72% | 749 |
| Jul 15, 2025 | 9,450.00 | 9,680.00 | 9,680.00 | 9,680.00 | 9,680.00 | 2.43% | 1,049 |
| Jul 14, 2025 | 9,550.00 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | -1.05% | 2,417 |
| Jul 11, 2025 | 9,650.00 | 9,550.00 | 9,550.00 | 9,550.00 | 9,550.00 | -1.04% | 474 |
| Jul 10, 2025 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | - | 1,832 |
| Jul 9, 2025 | 9,405.00 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | 2.60% | 619 |
| Jul 8, 2025 | 9,850.00 | 9,405.00 | 9,405.00 | 9,405.00 | 9,405.00 | -4.52% | 2,061 |
| Jul 7, 2025 | 10,200.00 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | -3.43% | 873 |
| Jul 4, 2025 | 10,200.00 | 9,440.74 | 9,440.74 | 10,200.00 | 9,440.74 | - | 4,234 |