Société Multinationale de Bitumes Société Anonyme (BRVM:SMBC)
Ivory Coast · Delayed Price · Currency is XOF 9,800.00
0.00 (0.00%)
At close: Oct 29, 2025
BRVM:SMBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | - | 86 |
| Nov 4, 2025 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | - | 1,120 |
| Nov 3, 2025 | 9,880.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | -3.85% | 453 |
| Oct 31, 2025 | 9,650.00 | 9,880.00 | 9,880.00 | 9,880.00 | 9,880.00 | 2.38% | 1,085 |
| Oct 30, 2025 | 9,800.00 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | -1.53% | 1,960 |
| Oct 29, 2025 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | - | 594 |
| Oct 28, 2025 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | - | 217 |
| Oct 27, 2025 | 9,610.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 1.98% | 926 |
| Oct 24, 2025 | 9,795.00 | 9,610.00 | 9,610.00 | 9,610.00 | 9,610.00 | -1.89% | 736 |
| Oct 23, 2025 | 9,800.00 | 9,795.00 | 9,795.00 | 9,795.00 | 9,795.00 | -0.05% | 1,190 |
| Oct 22, 2025 | 9,600.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 2.08% | 995 |
| Oct 21, 2025 | 9,780.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | -1.84% | 605 |
| Oct 20, 2025 | 9,760.00 | 9,780.00 | 9,780.00 | 9,780.00 | 9,780.00 | 0.20% | 113 |
| Oct 17, 2025 | 9,800.00 | 9,760.00 | 9,760.00 | 9,760.00 | 9,760.00 | -0.41% | 623 |
| Oct 16, 2025 | 10,000.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | -2.00% | 2,880 |
| Oct 15, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 709 |
| Oct 14, 2025 | 10,100.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | -0.99% | 841 |
| Oct 13, 2025 | 10,000.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 1.00% | 4,426 |
| Oct 10, 2025 | 9,995.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0.05% | 899 |
| Oct 9, 2025 | 9,995.00 | 9,995.00 | 9,995.00 | 9,995.00 | 9,995.00 | - | 1,348 |
| Oct 8, 2025 | 9,695.00 | 9,995.00 | 9,995.00 | 9,995.00 | 9,995.00 | 3.09% | 796 |
| Oct 7, 2025 | 9,600.00 | 9,695.00 | 9,695.00 | 9,695.00 | 9,695.00 | 0.99% | 201 |
| Oct 6, 2025 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | - | 729 |
| Oct 3, 2025 | 9,410.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 2.02% | 423 |
| Oct 2, 2025 | 9,350.00 | 9,410.00 | 9,410.00 | 9,410.00 | 9,410.00 | 0.64% | 337 |
| Oct 1, 2025 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | - | 55 |
| Sep 30, 2025 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | - | 117 |
| Sep 29, 2025 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | - | 147 |
| Sep 26, 2025 | 9,150.00 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 2.19% | 278 |
| 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 |