Alios Finance Ivory Coast (BRVM:SAFC)
Ivory Coast · Delayed Price · Currency is XOF 1,385.00
+5.00 (0.36%)
At close: Sep 24, 2025
Alios Finance Ivory Coast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 1,385.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 3.25% | 11,158 |
| Sep 24, 2025 | 1,380.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 0.36% | 7,316 |
| Sep 23, 2025 | 1,385.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | -0.36% | 2,702 |
| Sep 22, 2025 | 1,395.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | -0.72% | 4,826 |
| Sep 19, 2025 | 1,310.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 6.49% | 4,787 |
| Sep 18, 2025 | 1,245.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 5.22% | 5,907 |
| Sep 17, 2025 | 1,160.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 7.33% | 10,924 |
| Sep 16, 2025 | 1,185.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | -2.11% | 6,079 |
| Sep 15, 2025 | 1,175.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 0.85% | 1,234 |
| Sep 12, 2025 | 1,155.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1.73% | 1,590 |
| Sep 11, 2025 | 1,180.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | -2.12% | 6,742 |
| Sep 10, 2025 | 1,150.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 2.61% | 2,181 |
| Sep 9, 2025 | 1,200.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | -4.17% | 4,419 |
| Sep 8, 2025 | 1,240.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | -3.23% | 7,791 |
| Sep 5, 2025 | 1,260.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | -1.59% | 3,736 |
| 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 |