Société Ivoirienne de Banque S.A. (BRVM:SIBC)
Ivory Coast · Delayed Price · Currency is XOF 5,405.00
-95.00 (-1.73%)
At close: Sep 25, 2025
BRVM:SIBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2025 | 4,850.00 | 4,945.00 | 4,945.00 | 4,945.00 | 4,945.00 | 1.96% | 3,967 |
| Aug 25, 2025 | 4,810.00 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 0.83% | 8,419 |
| Aug 22, 2025 | 4,810.00 | 4,810.00 | 4,810.00 | 4,810.00 | 4,810.00 | - | 4,724 |
| Aug 21, 2025 | 4,850.00 | 4,810.00 | 4,810.00 | 4,810.00 | 4,810.00 | -0.82% | 6,142 |
| Aug 20, 2025 | 4,810.00 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 0.83% | 5,458 |
| Aug 19, 2025 | 4,790.00 | 4,810.00 | 4,810.00 | 4,810.00 | 4,810.00 | 0.42% | 9,351 |
| Aug 18, 2025 | 4,790.00 | 4,790.00 | 4,790.00 | 4,790.00 | 4,790.00 | - | 6,343 |
| Aug 14, 2025 | 4,800.00 | 4,790.00 | 4,790.00 | 4,790.00 | 4,790.00 | -0.21% | 7,765 |
| Aug 13, 2025 | 4,790.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 0.21% | 3,867 |
| Aug 12, 2025 | 4,790.00 | 4,790.00 | 4,790.00 | 4,790.00 | 4,790.00 | - | 4,368 |
| Aug 11, 2025 | 4,795.00 | 4,790.00 | 4,790.00 | 4,790.00 | 4,790.00 | -0.10% | 8,987 |
| Aug 8, 2025 | 4,795.00 | 4,795.00 | 4,795.00 | 4,795.00 | 4,795.00 | - | 8,233 |
| Aug 6, 2025 | 4,800.00 | 4,795.00 | 4,795.00 | 4,795.00 | 4,795.00 | -0.10% | 1,799 |
| Aug 5, 2025 | 4,810.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | -0.21% | 9,105 |
| Aug 4, 2025 | 4,900.00 | 4,810.00 | 4,810.00 | 4,810.00 | 4,810.00 | -1.84% | 3,624 |
| Aug 1, 2025 | 4,800.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 2.08% | 13,238 |
| Jul 31, 2025 | 4,950.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | -3.03% | 5,701 |
| Jul 30, 2025 | 4,800.00 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 3.13% | 8,160 |
| Jul 29, 2025 | 5,000.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | -4.00% | 5,863 |
| Jul 28, 2025 | 5,000.00 | 4,625.00 | 4,625.00 | 5,000.00 | 4,625.00 | - | 4,242 |
| Jul 25, 2025 | 5,000.00 | 4,625.00 | 4,625.00 | 5,000.00 | 4,625.00 | - | 4,346 |
| Jul 24, 2025 | 4,995.00 | 4,625.00 | 4,625.00 | 5,000.00 | 4,625.00 | 0.10% | 11,728 |
| Jul 23, 2025 | 5,000.00 | 4,620.38 | 4,620.38 | 4,995.00 | 4,620.38 | -0.10% | 4,267 |
| Jul 22, 2025 | 5,100.00 | 4,625.00 | 4,625.00 | 5,000.00 | 4,625.00 | -1.96% | 9,908 |
| Jul 21, 2025 | 4,955.00 | 4,717.50 | 4,717.50 | 5,100.00 | 4,717.50 | 2.93% | 29,253 |
| Jul 18, 2025 | 4,950.00 | 4,583.38 | 4,583.38 | 4,955.00 | 4,583.38 | 0.10% | 6,273 |
| Jul 17, 2025 | 5,000.00 | 4,578.75 | 4,578.75 | 4,950.00 | 4,578.75 | -1.00% | 6,752 |
| Jul 16, 2025 | 5,000.00 | 4,625.00 | 4,625.00 | 5,000.00 | 4,625.00 | - | 10,989 |
| Jul 15, 2025 | 5,095.00 | 4,625.00 | 4,625.00 | 5,000.00 | 4,625.00 | -1.86% | 11,046 |