Skip to main content
logo
Societe Ivoirienne de Coco Rape SA (BRVM:SICC)
Ivory Coast flag Ivory Coast · Delayed Price · Currency is XOF
3,760.00
+160.00 (4.44%)
At close: Sep 25, 2025

BRVM:SICC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20253,600.003,760.003,760.003,760.003,760.004.44%13
Sep 24, 20253,750.003,600.003,600.003,600.003,600.00-4.00%10
Sep 23, 20253,640.003,750.003,750.003,750.003,750.003.02%1
Sep 19, 20253,640.003,640.003,640.003,640.003,640.00-19
Sep 18, 20253,640.003,640.003,640.003,640.003,640.00-9
Sep 17, 20253,640.003,640.003,640.003,640.003,640.00-10
Sep 16, 20253,920.003,640.003,640.003,640.003,640.00-7.14%21
Sep 15, 20253,925.003,920.003,920.003,920.003,920.00-0.13%25
Sep 12, 20253,935.003,925.003,925.003,925.003,925.00-0.25%1
Sep 11, 20253,945.003,935.003,935.003,935.003,935.00-0.25%11
Sep 10, 20253,680.003,945.003,945.003,945.003,945.007.20%6
Sep 9, 20253,975.003,680.003,680.003,680.003,680.00-7.42%44
Sep 8, 20253,700.003,975.003,975.003,975.003,975.007.43%145
Sep 5, 20253,700.003,700.003,700.003,700.003,700.00-174
Sep 3, 20253,995.003,700.003,700.003,700.003,700.00-7.38%70
Sep 2, 20254,000.003,995.003,995.003,995.003,995.00-0.13%266
Sep 1, 20254,000.004,000.004,000.004,000.004,000.00-31
Aug 29, 20253,935.004,000.004,000.004,000.004,000.001.65%55
Aug 28, 20253,935.003,935.003,935.003,935.003,935.00-141
Aug 27, 20253,675.003,935.003,935.003,935.003,935.007.07%426
Aug 26, 20253,425.003,675.003,675.003,675.003,675.007.30%9
Aug 25, 20253,300.003,425.003,425.003,425.003,425.003.79%10
Aug 22, 20253,300.003,300.003,300.003,300.003,300.00-4,797
Aug 21, 20253,300.003,300.003,300.003,300.003,300.00-25
Aug 20, 20253,300.003,300.003,300.003,300.003,300.00-48
Aug 19, 20253,300.003,300.003,300.003,300.003,300.00-34
Aug 18, 20253,280.003,300.003,300.003,300.003,300.000.61%18
Aug 14, 20253,280.003,280.003,280.003,280.003,280.00-10
Aug 13, 20253,280.003,280.003,280.003,280.003,280.00-14
Aug 12, 20253,280.003,280.003,280.003,280.003,280.00-10
Aug 11, 20253,280.003,280.003,280.003,280.003,280.00-15
Aug 6, 20253,280.003,280.003,280.003,280.003,280.00-6
Aug 5, 20253,300.003,280.003,280.003,280.003,280.00-0.61%67
Aug 4, 20253,210.003,300.003,300.003,300.003,300.002.80%52
Aug 1, 20253,210.003,210.003,210.003,210.003,210.00-10
Jul 31, 20253,210.003,210.003,210.003,210.003,210.00-20
Jul 30, 20253,210.003,210.003,210.003,210.003,210.00-43
Jul 29, 20253,300.003,210.003,210.003,210.003,210.00-2.73%17
Jul 28, 20253,300.003,300.003,300.003,300.003,300.00-20
Jul 25, 20253,200.003,300.003,300.003,300.003,300.003.13%9
Jul 22, 20253,300.003,200.003,200.003,200.003,200.00-3.03%97
Jul 21, 20253,300.003,300.003,300.003,300.003,300.00-2
Jul 18, 20253,300.003,300.003,300.003,300.003,300.00-3
Jul 17, 20253,300.003,300.003,300.003,300.003,300.00-4
Jul 16, 20253,300.003,300.003,300.003,300.003,300.00-416
Jul 15, 20253,300.003,300.003,300.003,300.003,300.00-199
Jul 14, 20253,500.003,300.003,300.003,300.003,300.00-5.71%5
Jul 11, 20253,500.003,500.003,500.003,500.003,500.00-2
Jul 9, 20253,500.003,500.003,500.003,500.003,500.00-2
Jul 8, 20253,535.003,500.003,500.003,500.003,500.00-0.99%48