Société de Distribution d'Eau de la Côte d'Ivoire, S.A. (BRVM:SDCC)
Ivory Coast · Delayed Price · Currency is XOF 5,900.00
-145.00 (-2.40%)
At close: Nov 4, 2025
BRVM:SDCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 6,045.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | -2.40% | 1,523 |
| Nov 3, 2025 | 6,145.00 | 6,045.00 | 6,045.00 | 6,045.00 | 6,045.00 | -1.63% | 10,391 |
| Oct 31, 2025 | 6,100.00 | 6,145.00 | 6,145.00 | 6,145.00 | 6,145.00 | 0.74% | 340 |
| Oct 30, 2025 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | - | 329 |
| Oct 29, 2025 | 6,180.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | -1.29% | 372 |
| Oct 28, 2025 | 6,180.00 | 6,180.00 | 6,180.00 | 6,180.00 | 6,180.00 | - | 534 |
| Oct 27, 2025 | 6,195.00 | 6,180.00 | 6,180.00 | 6,180.00 | 6,180.00 | -0.24% | 334 |
| Oct 24, 2025 | 6,245.00 | 6,195.00 | 6,195.00 | 6,195.00 | 6,195.00 | -0.80% | 548 |
| Oct 23, 2025 | 6,195.00 | 6,245.00 | 6,245.00 | 6,245.00 | 6,245.00 | 0.81% | 175 |
| Oct 22, 2025 | 6,150.00 | 6,195.00 | 6,195.00 | 6,195.00 | 6,195.00 | 0.73% | 1,224 |
| Oct 21, 2025 | 6,020.00 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 2.16% | 1,277 |
| Oct 20, 2025 | 6,075.00 | 6,020.00 | 6,020.00 | 6,020.00 | 6,020.00 | -0.91% | 707 |
| Oct 17, 2025 | 6,050.00 | 6,075.00 | 6,075.00 | 6,075.00 | 6,075.00 | 0.41% | 1,800 |
| Oct 16, 2025 | 6,085.00 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | -0.58% | 249 |
| Oct 15, 2025 | 6,015.00 | 6,085.00 | 6,085.00 | 6,085.00 | 6,085.00 | 1.16% | 527 |
| Oct 14, 2025 | 6,030.00 | 6,015.00 | 6,015.00 | 6,015.00 | 6,015.00 | -0.25% | 3,597 |
| Oct 13, 2025 | 6,035.00 | 6,030.00 | 6,030.00 | 6,030.00 | 6,030.00 | -0.08% | 468 |
| Oct 10, 2025 | 5,990.00 | 6,035.00 | 6,035.00 | 6,035.00 | 6,035.00 | 0.75% | 1,830 |
| Oct 9, 2025 | 5,895.00 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 1.61% | 2,257 |
| Oct 8, 2025 | 5,890.00 | 5,895.00 | 5,895.00 | 5,895.00 | 5,895.00 | 0.08% | 343 |
| Oct 7, 2025 | 5,860.00 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 0.51% | 652 |
| Oct 6, 2025 | 5,855.00 | 5,860.00 | 5,860.00 | 5,860.00 | 5,860.00 | 0.09% | 1,996 |
| Oct 3, 2025 | 5,850.00 | 5,855.00 | 5,855.00 | 5,855.00 | 5,855.00 | 0.09% | 540 |
| Oct 2, 2025 | 5,830.00 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 0.34% | 833 |
| Oct 1, 2025 | 5,850.00 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | -0.34% | 156 |
| Sep 30, 2025 | 5,900.00 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | -0.85% | 2,601 |
| Sep 29, 2025 | 6,000.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | -1.67% | 207 |
| Sep 26, 2025 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | -1.64% | 508 |
| Sep 25, 2025 | 6,190.00 | 5,700.00 | 5,700.00 | 6,100.00 | 5,700.00 | -1.45% | 684 |
| Sep 24, 2025 | 6,205.00 | 5,784.10 | 5,784.10 | 6,190.00 | 5,784.10 | -0.24% | 355 |
| Sep 23, 2025 | 6,230.00 | 5,798.12 | 5,798.12 | 6,205.00 | 5,798.12 | -0.40% | 335 |
| Sep 22, 2025 | 6,245.00 | 5,821.48 | 5,821.48 | 6,230.00 | 5,821.48 | -0.24% | 1,221 |
| Sep 19, 2025 | 6,205.00 | 5,835.49 | 5,835.49 | 6,245.00 | 5,835.49 | 0.64% | 3,682 |
| Sep 18, 2025 | 6,250.00 | 5,798.12 | 5,798.12 | 6,205.00 | 5,798.12 | -0.72% | 248 |
| Sep 17, 2025 | 6,235.00 | 5,840.16 | 5,840.16 | 6,250.00 | 5,840.16 | 0.24% | 377 |
| Sep 16, 2025 | 6,250.00 | 5,826.15 | 5,826.15 | 6,235.00 | 5,826.15 | -0.24% | 536 |
| Sep 15, 2025 | 6,250.00 | 5,840.16 | 5,840.16 | 6,250.00 | 5,840.16 | - | 768 |
| Sep 12, 2025 | 6,205.00 | 5,840.16 | 5,840.16 | 6,250.00 | 5,840.16 | 0.73% | 444 |
| Sep 11, 2025 | 6,235.00 | 5,798.12 | 5,798.12 | 6,205.00 | 5,798.12 | -0.48% | 4,207 |
| Sep 10, 2025 | 6,200.00 | 5,826.15 | 5,826.15 | 6,235.00 | 5,826.15 | 0.56% | 755 |
| Sep 9, 2025 | 6,225.00 | 5,793.44 | 5,793.44 | 6,200.00 | 5,793.44 | -0.40% | 895 |
| Sep 8, 2025 | 6,210.00 | 5,816.80 | 5,816.80 | 6,225.00 | 5,816.80 | 0.24% | 5,624 |
| Sep 5, 2025 | 6,210.00 | 5,802.79 | 5,802.79 | 6,210.00 | 5,802.79 | - | 903 |
| Sep 3, 2025 | 6,185.00 | 5,802.79 | 5,802.79 | 6,210.00 | 5,802.79 | 0.40% | 1,409 |
| Sep 2, 2025 | 6,190.00 | 5,779.43 | 5,779.43 | 6,185.00 | 5,779.43 | -0.08% | 364 |
| Sep 1, 2025 | 6,100.00 | 5,784.10 | 5,784.10 | 6,190.00 | 5,784.10 | 1.48% | 584 |
| Aug 29, 2025 | 6,025.00 | 5,700.00 | 5,700.00 | 6,100.00 | 5,700.00 | 1.24% | 229 |
| Aug 28, 2025 | 6,170.00 | 5,629.92 | 5,629.92 | 6,025.00 | 5,629.92 | -2.35% | 912 |
| Aug 27, 2025 | 6,100.00 | 5,765.41 | 5,765.41 | 6,170.00 | 5,765.41 | 1.15% | 816 |
| Aug 26, 2025 | 6,090.00 | 5,700.00 | 5,700.00 | 6,100.00 | 5,700.00 | 0.16% | 983 |