Société Ivoirienne de Banque S.A. (BRVM:SIBC)
Ivory Coast · Delayed Price · Currency is XOF 5,550.00
-100.00 (-1.77%)
At close: Nov 5, 2025
BRVM:SIBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 5,650.00 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | -1.77% | 14,340 |
| Nov 4, 2025 | 5,630.00 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 0.36% | 12,099 |
| Nov 3, 2025 | 5,740.00 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | -1.92% | 4,066 |
| Oct 31, 2025 | 5,595.00 | 5,740.00 | 5,740.00 | 5,740.00 | 5,740.00 | 2.59% | 5,394 |
| Oct 30, 2025 | 5,800.00 | 5,595.00 | 5,595.00 | 5,595.00 | 5,595.00 | -3.53% | 9,157 |
| Oct 29, 2025 | 5,750.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0.87% | 3,863 |
| Oct 28, 2025 | 5,735.00 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 0.26% | 9,655 |
| Oct 27, 2025 | 5,650.00 | 5,735.00 | 5,735.00 | 5,735.00 | 5,735.00 | 1.50% | 2,410 |
| Oct 24, 2025 | 5,600.00 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 0.89% | 26,341 |
| Oct 23, 2025 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | - | 14,501 |
| Oct 22, 2025 | 5,550.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.90% | 10,606 |
| Oct 21, 2025 | 5,700.00 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | -2.63% | 4,771 |
| Oct 20, 2025 | 5,600.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 1.79% | 5,998 |
| Oct 17, 2025 | 5,605.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | -0.09% | 13,105 |
| Oct 16, 2025 | 5,700.00 | 5,605.00 | 5,605.00 | 5,605.00 | 5,605.00 | -1.67% | 11,808 |
| Oct 15, 2025 | 5,600.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 1.79% | 21,994 |
| Oct 14, 2025 | 5,750.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | -2.61% | 8,843 |
| Oct 13, 2025 | 5,650.00 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 1.77% | 7,309 |
| Oct 10, 2025 | 5,680.00 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | -0.53% | 15,090 |
| Oct 9, 2025 | 5,595.00 | 5,680.00 | 5,680.00 | 5,680.00 | 5,680.00 | 1.52% | 13,458 |
| Oct 8, 2025 | 5,500.00 | 5,595.00 | 5,595.00 | 5,595.00 | 5,595.00 | 1.73% | 37,848 |
| Oct 7, 2025 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | - | 10,281 |
| Oct 6, 2025 | 5,455.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0.82% | 19,316 |
| Oct 3, 2025 | 5,450.00 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 0.09% | 6,548 |
| Oct 2, 2025 | 5,465.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | -0.27% | 4,513 |
| Oct 1, 2025 | 5,500.00 | 5,465.00 | 5,465.00 | 5,465.00 | 5,465.00 | -0.64% | 4,771 |
| Sep 30, 2025 | 5,505.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | -0.09% | 9,972 |
| Sep 29, 2025 | 5,450.00 | 5,505.00 | 5,505.00 | 5,505.00 | 5,505.00 | 1.01% | 14,792 |
| Sep 26, 2025 | 5,405.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0.83% | 2,716 |
| Sep 25, 2025 | 5,500.00 | 5,405.00 | 5,405.00 | 5,405.00 | 5,405.00 | -1.73% | 10,230 |
| Sep 24, 2025 | 5,510.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | -0.18% | 4,192 |
| Sep 23, 2025 | 5,705.00 | 5,510.00 | 5,510.00 | 5,510.00 | 5,510.00 | -3.42% | 19,596 |
| Sep 22, 2025 | 5,805.00 | 5,705.00 | 5,705.00 | 5,705.00 | 5,705.00 | -1.72% | 8,147 |
| Sep 19, 2025 | 5,820.00 | 5,805.00 | 5,805.00 | 5,805.00 | 5,805.00 | -0.26% | 7,391 |
| Sep 18, 2025 | 5,810.00 | 5,820.00 | 5,820.00 | 5,820.00 | 5,820.00 | 0.17% | 4,113 |
| Sep 17, 2025 | 5,405.00 | 5,810.00 | 5,810.00 | 5,810.00 | 5,810.00 | 7.49% | 6,335 |
| Sep 16, 2025 | 5,410.00 | 5,405.00 | 5,405.00 | 5,405.00 | 5,405.00 | -0.09% | 8,971 |
| Sep 15, 2025 | 5,390.00 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 0.37% | 4,534 |
| Sep 12, 2025 | 5,405.00 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | -0.28% | 2,994 |
| Sep 11, 2025 | 5,405.00 | 5,405.00 | 5,405.00 | 5,405.00 | 5,405.00 | - | 9,285 |
| Sep 10, 2025 | 5,150.00 | 5,405.00 | 5,405.00 | 5,405.00 | 5,405.00 | 4.95% | 4,475 |
| Sep 9, 2025 | 5,100.00 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.98% | 4,750 |
| Sep 8, 2025 | 5,055.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.89% | 2,739 |
| Sep 5, 2025 | 5,000.00 | 5,055.00 | 5,055.00 | 5,055.00 | 5,055.00 | 1.10% | 1,533 |
| Sep 3, 2025 | 4,995.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0.10% | 13,996 |
| Sep 2, 2025 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | - | 13,422 |
| Sep 1, 2025 | 4,975.00 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 0.40% | 4,488 |
| Aug 29, 2025 | 4,885.00 | 4,975.00 | 4,975.00 | 4,975.00 | 4,975.00 | 1.84% | 6,353 |
| Aug 28, 2025 | 4,945.00 | 4,885.00 | 4,885.00 | 4,885.00 | 4,885.00 | -1.21% | 4,344 |
| Aug 27, 2025 | 4,945.00 | 4,945.00 | 4,945.00 | 4,945.00 | 4,945.00 | - | 3,961 |