Société Multinationale de Bitumes Société Anonyme (BRVM:SMBC)
Ivory Coast · Delayed Price · Currency is XOF 9,150.00
-50.00 (-0.54%)
At close: Sep 25, 2025
BRVM:SMBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 9,200.00 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | -0.54% | 1,045 |
| Sep 24, 2025 | 9,400.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | -2.13% | 173 |
| Sep 23, 2025 | 9,405.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | -0.05% | 429 |
| Sep 22, 2025 | 9,405.00 | 9,405.00 | 9,405.00 | 9,405.00 | 9,405.00 | - | 858 |
| Sep 19, 2025 | 9,405.00 | 9,405.00 | 9,405.00 | 9,405.00 | 9,405.00 | - | 419 |
| Sep 18, 2025 | 9,540.00 | 9,405.00 | 9,405.00 | 9,405.00 | 9,405.00 | -1.42% | 491 |
| Sep 17, 2025 | 9,400.00 | 9,540.00 | 9,540.00 | 9,540.00 | 9,540.00 | 1.49% | 438 |
| Sep 16, 2025 | 9,200.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 2.17% | 392 |
| Sep 15, 2025 | 9,695.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | -5.11% | 245 |
| Sep 12, 2025 | 9,740.00 | 9,695.00 | 9,695.00 | 9,695.00 | 9,695.00 | -0.46% | 260 |
| Sep 11, 2025 | 10,100.00 | 9,740.00 | 9,740.00 | 9,740.00 | 9,740.00 | -3.56% | 135 |
| Sep 10, 2025 | 10,000.00 | 9,400.00 | 9,400.00 | 10,100.00 | 9,400.00 | 1.00% | 2,055 |
| Sep 9, 2025 | 9,845.00 | 9,306.93 | 9,306.93 | 10,000.00 | 9,306.93 | 1.57% | 388 |
| Sep 8, 2025 | 9,850.00 | 9,162.67 | 9,162.67 | 9,845.00 | 9,162.67 | -0.05% | 496 |
| Sep 5, 2025 | 9,200.00 | 9,167.33 | 9,167.33 | 9,850.00 | 9,167.33 | 7.07% | 412 |
| Sep 3, 2025 | 9,880.00 | 8,562.38 | 8,562.38 | 9,200.00 | 8,562.38 | -6.88% | 1,201 |
| Sep 2, 2025 | 9,880.00 | 9,195.25 | 9,195.25 | 9,880.00 | 9,195.25 | - | 743 |
| Sep 1, 2025 | 9,880.00 | 9,195.25 | 9,195.25 | 9,880.00 | 9,195.25 | - | 226 |
| Aug 29, 2025 | 9,700.00 | 9,195.25 | 9,195.25 | 9,880.00 | 9,195.25 | 1.86% | 384 |
| Aug 28, 2025 | 9,700.00 | 9,027.72 | 9,027.72 | 9,700.00 | 9,027.72 | - | 3,920 |
| Aug 27, 2025 | 9,705.00 | 9,027.72 | 9,027.72 | 9,700.00 | 9,027.72 | -0.05% | 1,375 |
| Aug 26, 2025 | 9,850.00 | 9,032.38 | 9,032.38 | 9,705.00 | 9,032.38 | -1.47% | 345 |
| Aug 25, 2025 | 9,990.00 | 9,167.33 | 9,167.33 | 9,850.00 | 9,167.33 | -1.40% | 622 |
| Aug 22, 2025 | 9,800.00 | 9,297.62 | 9,297.62 | 9,990.00 | 9,297.62 | 1.94% | 169 |
| Aug 21, 2025 | 9,700.00 | 9,120.79 | 9,120.79 | 9,800.00 | 9,120.79 | 1.03% | 456 |
| Aug 20, 2025 | 9,700.00 | 9,027.72 | 9,027.72 | 9,700.00 | 9,027.72 | - | 460 |
| Aug 19, 2025 | 9,680.00 | 9,027.72 | 9,027.72 | 9,700.00 | 9,027.72 | 0.21% | 276 |
| Aug 18, 2025 | 9,700.00 | 9,009.11 | 9,009.11 | 9,680.00 | 9,009.11 | -0.21% | 952 |
| Aug 14, 2025 | 9,700.00 | 9,027.72 | 9,027.72 | 9,700.00 | 9,027.72 | - | 267 |
| Aug 13, 2025 | 9,695.00 | 9,027.72 | 9,027.72 | 9,700.00 | 9,027.72 | 0.05% | 210 |
| Aug 12, 2025 | 9,500.00 | 9,023.07 | 9,023.07 | 9,695.00 | 9,023.07 | 2.05% | 898 |
| Aug 11, 2025 | 9,250.00 | 8,841.58 | 8,841.58 | 9,500.00 | 8,841.58 | 2.70% | 166 |
| Aug 8, 2025 | 9,200.00 | 8,608.91 | 8,608.91 | 9,250.00 | 8,608.91 | 0.54% | 518 |
| Aug 6, 2025 | 9,145.00 | 8,562.38 | 8,562.38 | 9,200.00 | 8,562.38 | 0.60% | 129 |
| Aug 5, 2025 | 9,100.00 | 8,511.19 | 8,511.19 | 9,145.00 | 8,511.19 | 0.49% | 358 |
| Aug 4, 2025 | 9,100.00 | 8,469.31 | 8,469.31 | 9,100.00 | 8,469.31 | - | 456 |
| Aug 1, 2025 | 9,000.00 | 8,469.31 | 8,469.31 | 9,100.00 | 8,469.31 | 1.11% | 250 |
| Jul 31, 2025 | 9,000.00 | 8,376.24 | 8,376.24 | 9,000.00 | 8,376.24 | - | 207 |
| Jul 30, 2025 | 9,000.00 | 8,376.24 | 8,376.24 | 9,000.00 | 8,376.24 | - | 74 |
| Jul 29, 2025 | 9,000.00 | 8,376.24 | 8,376.24 | 9,000.00 | 8,376.24 | - | 225 |
| Jul 28, 2025 | 9,100.00 | 8,376.24 | 8,376.24 | 9,000.00 | 8,376.24 | -1.10% | 222 |
| Jul 25, 2025 | 9,100.00 | 8,469.31 | 8,469.31 | 9,100.00 | 8,469.31 | - | 110 |
| Jul 24, 2025 | 9,145.00 | 8,469.31 | 8,469.31 | 9,100.00 | 8,469.31 | -0.49% | 329 |
| Jul 23, 2025 | 9,145.00 | 8,511.19 | 8,511.19 | 9,145.00 | 8,511.19 | - | 81 |
| Jul 22, 2025 | 9,145.00 | 8,511.19 | 8,511.19 | 9,145.00 | 8,511.19 | - | 173 |
| Jul 21, 2025 | 9,145.00 | 8,511.19 | 8,511.19 | 9,145.00 | 8,511.19 | - | 131 |
| Jul 18, 2025 | 8,800.00 | 8,511.19 | 8,511.19 | 9,145.00 | 8,511.19 | 3.92% | 86 |
| Jul 17, 2025 | 9,145.00 | 8,190.10 | 8,190.10 | 8,800.00 | 8,190.10 | -3.77% | 2,606 |
| Jul 16, 2025 | 8,820.00 | 8,511.19 | 8,511.19 | 9,145.00 | 8,511.19 | 3.68% | 152 |
| Jul 15, 2025 | 8,900.00 | 8,208.71 | 8,208.71 | 8,820.00 | 8,208.71 | -0.90% | 782 |