Alios Finance Ivory Coast (BRVM:SAFC)
Ivory Coast · Delayed Price · Currency is XOF 1,260.00
-25.00 (-1.95%)
At close: Sep 3, 2025
Alios Finance Ivory Coast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 1,285.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | -1.95% | 3,250 |
| Sep 2, 2025 | 1,300.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | -1.15% | 5,379 |
| Sep 1, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 2,976 |
| Aug 29, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 6,569 |
| Aug 28, 2025 | 1,315.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | -1.14% | 4,368 |
| Aug 27, 2025 | 1,300.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1.15% | 6,416 |
| Aug 26, 2025 | 1,280.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1.56% | 9,879 |
| Aug 25, 2025 | 1,265.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1.19% | 11,888 |
| Aug 22, 2025 | 1,225.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 3.27% | 26,691 |
| Aug 21, 2025 | 1,140.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 7.46% | 10,096 |
| Aug 20, 2025 | 1,065.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 7.04% | 5,940 |
| Aug 19, 2025 | 995.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 7.04% | 32,333 |
| Aug 18, 2025 | 1,075.00 | 995.00 | 995.00 | 995.00 | 995.00 | -7.44% | 13,003 |
| Aug 14, 2025 | 1,160.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | -7.33% | 14,879 |
| Aug 13, 2025 | 1,250.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | -7.20% | 16,803 |
| Aug 12, 2025 | 1,210.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 3.31% | 26,499 |
| Aug 11, 2025 | 1,130.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 7.08% | 23,883 |
| Aug 8, 2025 | 1,055.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 7.11% | 23,082 |
| Aug 6, 2025 | 985.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 7.11% | 8,712 |
| Aug 5, 2025 | 920.00 | 985.00 | 985.00 | 985.00 | 985.00 | 7.07% | 9,080 |
| Aug 4, 2025 | 860.00 | 920.00 | 920.00 | 920.00 | 920.00 | 6.98% | 39,961 |
| Aug 1, 2025 | 800.00 | 860.00 | 860.00 | 860.00 | 860.00 | 7.50% | 15,685 |
| Jul 31, 2025 | 745.00 | 800.00 | 800.00 | 800.00 | 800.00 | 7.38% | 5,529 |
| Jul 30, 2025 | 695.00 | 745.00 | 745.00 | 745.00 | 745.00 | 7.19% | 2,355 |
| Jul 29, 2025 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | - | 859 |
| Jul 28, 2025 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | - | 6,919 |
| Jul 25, 2025 | 690.00 | 695.00 | 695.00 | 695.00 | 695.00 | 0.72% | 1,079 |
| Jul 24, 2025 | 670.00 | 690.00 | 690.00 | 690.00 | 690.00 | 2.99% | 5,466 |
| Jul 23, 2025 | 675.00 | 670.00 | 670.00 | 670.00 | 670.00 | -0.74% | 2,094 |
| Jul 22, 2025 | 680.00 | 675.00 | 675.00 | 675.00 | 675.00 | -0.74% | 3,234 |
| Jul 21, 2025 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - | 13,072 |
| Jul 18, 2025 | 690.00 | 680.00 | 680.00 | 680.00 | 680.00 | -1.45% | 5,793 |
| Jul 17, 2025 | 685.00 | 690.00 | 690.00 | 690.00 | 690.00 | 0.73% | 5,528 |
| Jul 16, 2025 | 695.00 | 685.00 | 685.00 | 685.00 | 685.00 | -1.44% | 4,388 |
| Jul 15, 2025 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | - | 14,278 |
| Jul 14, 2025 | 650.00 | 695.00 | 695.00 | 695.00 | 695.00 | 6.92% | 70,647 |
| Jul 11, 2025 | 695.00 | 650.00 | 650.00 | 650.00 | 650.00 | -6.47% | 9,867 |
| Jul 10, 2025 | 670.00 | 695.00 | 695.00 | 695.00 | 695.00 | 3.73% | 7,535 |
| Jul 9, 2025 | 665.00 | 670.00 | 670.00 | 670.00 | 670.00 | 0.75% | 12,182 |
| Jul 8, 2025 | 670.00 | 665.00 | 665.00 | 665.00 | 665.00 | -0.75% | 35,288 |
| Jul 7, 2025 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | - | 18,211 |
| Jul 4, 2025 | 650.00 | 670.00 | 670.00 | 670.00 | 670.00 | 3.08% | 7,116 |
| Jul 3, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | 10,546 |
| Jul 2, 2025 | 690.00 | 650.00 | 650.00 | 650.00 | 650.00 | -5.80% | 2,153 |
| Jul 1, 2025 | 680.00 | 690.00 | 690.00 | 690.00 | 690.00 | 1.47% | 2,811 |
| Jun 30, 2025 | 695.00 | 680.00 | 680.00 | 680.00 | 680.00 | -2.16% | 536 |
| Jun 27, 2025 | 690.00 | 695.00 | 695.00 | 695.00 | 695.00 | 0.72% | 158 |
| Jun 26, 2025 | 695.00 | 690.00 | 690.00 | 690.00 | 690.00 | -0.72% | 2,876 |
| Jun 25, 2025 | 685.00 | 695.00 | 695.00 | 695.00 | 695.00 | 1.46% | 2,241 |
| Jun 24, 2025 | 690.00 | 685.00 | 685.00 | 685.00 | 685.00 | -0.72% | 451 |