Societe Ivoirienne de Coco Rape SA (BRVM:SICC)
Ivory Coast · Delayed Price · Currency is XOF 3,700.00
-295.00 (-7.38%)
At close: Sep 3, 2025
BRVM:SICC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 3,995.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | -7.38% | 70 |
| Sep 2, 2025 | 4,000.00 | 3,995.00 | 3,995.00 | 3,995.00 | 3,995.00 | -0.13% | 266 |
| Sep 1, 2025 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | - | 31 |
| Aug 29, 2025 | 3,935.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 1.65% | 55 |
| Aug 28, 2025 | 3,935.00 | 3,935.00 | 3,935.00 | 3,935.00 | 3,935.00 | - | 141 |
| Aug 27, 2025 | 3,675.00 | 3,935.00 | 3,935.00 | 3,935.00 | 3,935.00 | 7.07% | 426 |
| Aug 26, 2025 | 3,425.00 | 3,675.00 | 3,675.00 | 3,675.00 | 3,675.00 | 7.30% | 9 |
| Aug 25, 2025 | 3,300.00 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | 3.79% | 10 |
| Aug 22, 2025 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | 4,797 |
| Aug 21, 2025 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | 25 |
| Aug 20, 2025 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | 48 |
| Aug 19, 2025 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | 34 |
| Aug 18, 2025 | 3,280.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.61% | 18 |
| Aug 14, 2025 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | - | 10 |
| Aug 13, 2025 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | - | 14 |
| Aug 12, 2025 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | - | 10 |
| Aug 11, 2025 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | - | 15 |
| Aug 6, 2025 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | - | 6 |
| Aug 5, 2025 | 3,300.00 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | -0.61% | 67 |
| Aug 4, 2025 | 3,210.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 2.80% | 52 |
| Aug 1, 2025 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | - | 10 |
| Jul 31, 2025 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | - | 20 |
| Jul 30, 2025 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | - | 43 |
| Jul 29, 2025 | 3,300.00 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | -2.73% | 17 |
| Jul 28, 2025 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | 20 |
| Jul 25, 2025 | 3,200.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3.13% | 9 |
| Jul 22, 2025 | 3,300.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | -3.03% | 97 |
| Jul 21, 2025 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | 2 |
| Jul 18, 2025 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | 3 |
| Jul 17, 2025 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | 4 |
| Jul 16, 2025 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | 416 |
| Jul 15, 2025 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | 199 |
| Jul 14, 2025 | 3,500.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | -5.71% | 5 |
| Jul 11, 2025 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | - | 2 |
| Jul 9, 2025 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | - | 2 |
| Jul 8, 2025 | 3,535.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | -0.99% | 48 |
| Jul 7, 2025 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | - | 23 |
| Jul 3, 2025 | 3,545.00 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | -0.28% | 94 |
| Jul 2, 2025 | 3,310.00 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 7.10% | 152 |
| Jul 1, 2025 | 3,320.00 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | -0.30% | 2 |
| Jun 30, 2025 | 3,330.00 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | -0.30% | 185 |
| Jun 27, 2025 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | - | 2 |
| Jun 26, 2025 | 3,340.00 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | -0.30% | 5 |
| Jun 25, 2025 | 3,245.00 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 2.93% | 30 |
| Jun 24, 2025 | 3,240.00 | 3,245.00 | 3,245.00 | 3,245.00 | 3,245.00 | 0.15% | 115 |
| Jun 23, 2025 | 3,245.00 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | -0.15% | 69 |
| Jun 20, 2025 | 3,245.00 | 3,245.00 | 3,245.00 | 3,245.00 | 3,245.00 | - | 238 |
| Jun 19, 2025 | 3,250.00 | 3,245.00 | 3,245.00 | 3,245.00 | 3,245.00 | -0.15% | 30 |
| Jun 18, 2025 | 3,300.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | -1.52% | 31 |
| Jun 17, 2025 | 3,295.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.15% | 26 |