Société de Distribution d'Eau de la Côte d'Ivoire, S.A. (BRVM:SDCC)
Ivory Coast · Delayed Price · Currency is XOF 6,000.00
+300.00 (5.26%)
At close: Sep 26, 2025
BRVM:SDCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2025 | 6,000.00 | 5,690.66 | 5,690.66 | 6,090.00 | 5,690.66 | 1.50% | 750 |
| Aug 22, 2025 | 6,000.00 | 5,606.56 | 5,606.56 | 6,000.00 | 5,606.56 | - | 1,594 |
| Aug 21, 2025 | 6,000.00 | 5,606.56 | 5,606.56 | 6,000.00 | 5,606.56 | - | 327 |
| Aug 20, 2025 | 6,000.00 | 5,606.56 | 5,606.56 | 6,000.00 | 5,606.56 | - | 345 |
| Aug 19, 2025 | 6,000.00 | 5,606.56 | 5,606.56 | 6,000.00 | 5,606.56 | - | 437 |
| Aug 18, 2025 | 5,900.00 | 5,606.56 | 5,606.56 | 6,000.00 | 5,606.56 | 1.69% | 558 |
| Aug 14, 2025 | 6,000.00 | 5,513.12 | 5,513.12 | 5,900.00 | 5,513.12 | -1.67% | 267 |
| Aug 13, 2025 | 6,000.00 | 5,606.56 | 5,606.56 | 6,000.00 | 5,606.56 | - | 422 |
| Aug 12, 2025 | 5,975.00 | 5,606.56 | 5,606.56 | 6,000.00 | 5,606.56 | 0.42% | 507 |
| Aug 11, 2025 | 6,000.00 | 5,583.20 | 5,583.20 | 5,975.00 | 5,583.20 | -0.42% | 592 |
| Aug 8, 2025 | 6,100.00 | 5,606.56 | 5,606.56 | 6,000.00 | 5,606.56 | -1.64% | 1,772 |
| Aug 6, 2025 | 6,000.00 | 5,700.00 | 5,700.00 | 6,100.00 | 5,700.00 | 1.67% | 504 |
| Aug 5, 2025 | 5,885.00 | 5,606.56 | 5,606.56 | 6,000.00 | 5,606.56 | 1.95% | 1,190 |
| Aug 4, 2025 | 6,000.00 | 5,499.10 | 5,499.10 | 5,885.00 | 5,499.10 | -1.92% | 1,404 |
| Aug 1, 2025 | 5,900.00 | 5,606.56 | 5,606.56 | 6,000.00 | 5,606.56 | 1.69% | 260 |
| Jul 31, 2025 | 5,995.00 | 5,513.12 | 5,513.12 | 5,900.00 | 5,513.12 | -1.58% | 328 |
| Jul 30, 2025 | 5,995.00 | 5,601.89 | 5,601.89 | 5,995.00 | 5,601.89 | - | 90 |
| Jul 29, 2025 | 6,000.00 | 5,601.89 | 5,601.89 | 5,995.00 | 5,601.89 | -0.08% | 200 |
| Jul 28, 2025 | 6,000.00 | 5,606.56 | 5,606.56 | 6,000.00 | 5,606.56 | - | 963 |
| Jul 25, 2025 | 6,050.00 | 5,606.56 | 5,606.56 | 6,000.00 | 5,606.56 | -0.83% | 523 |
| Jul 24, 2025 | 6,050.00 | 5,653.28 | 5,653.28 | 6,050.00 | 5,653.28 | - | 375 |
| Jul 23, 2025 | 6,045.00 | 5,653.28 | 5,653.28 | 6,050.00 | 5,653.28 | 0.08% | 415 |
| Jul 22, 2025 | 6,050.00 | 5,648.61 | 5,648.61 | 6,045.00 | 5,648.61 | -0.08% | 115 |
| Jul 21, 2025 | 6,060.00 | 5,653.28 | 5,653.28 | 6,050.00 | 5,653.28 | -0.17% | 199 |
| Jul 18, 2025 | 5,650.00 | 5,662.62 | 5,662.62 | 6,060.00 | 5,662.62 | 7.26% | 311 |
| Jul 17, 2025 | 6,050.00 | 5,279.51 | 5,279.51 | 5,650.00 | 5,279.51 | -6.61% | 6,311 |
| Jul 16, 2025 | 5,910.00 | 5,653.28 | 5,653.28 | 6,050.00 | 5,653.28 | 2.37% | 574 |