Société des Caoutchoucs de Grand-Béréby Société Anonyme (BRVM:SOGC)
Ivory Coast · Delayed Price · Currency is XOF 7,490.00
-40.00 (-0.53%)
At close: Aug 25, 2025
BRVM:SOGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 7,530.00 | 7,745.00 | 7,745.00 | 7,745.00 | 7,745.00 | 2.86% | 4,512 |
| Aug 27, 2025 | 7,500.00 | 7,530.00 | 7,530.00 | 7,530.00 | 7,530.00 | 0.40% | 852 |
| Aug 26, 2025 | 7,490.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 0.13% | 13,018 |
| Aug 25, 2025 | 7,530.00 | 7,490.00 | 7,490.00 | 7,490.00 | 7,490.00 | -0.53% | 2,898 |
| Aug 22, 2025 | 7,495.00 | 7,530.00 | 7,530.00 | 7,530.00 | 7,530.00 | 0.47% | 3,509 |
| Aug 21, 2025 | 7,495.00 | 7,495.00 | 7,495.00 | 7,495.00 | 7,495.00 | - | 7,265 |
| Aug 20, 2025 | 7,500.00 | 7,495.00 | 7,495.00 | 7,495.00 | 7,495.00 | -0.07% | 5,542 |
| Aug 19, 2025 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 6,805 |
| Aug 18, 2025 | 7,745.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | -3.16% | 10,317 |
| Aug 14, 2025 | 7,750.00 | 7,745.00 | 7,745.00 | 7,745.00 | 7,745.00 | -0.06% | 417 |
| Aug 13, 2025 | 7,700.00 | 7,750.00 | 7,750.00 | 7,750.00 | 7,750.00 | 0.65% | 3,260 |
| Aug 12, 2025 | 7,500.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 2.67% | 14,299 |
| Aug 11, 2025 | 7,750.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | -3.23% | 15,338 |
| Aug 8, 2025 | 7,600.00 | 7,750.00 | 7,750.00 | 7,750.00 | 7,750.00 | 1.97% | 1,899 |
| Aug 6, 2025 | 7,500.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 1.33% | 784 |
| Aug 5, 2025 | 7,550.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | -0.66% | 15,446 |
| Aug 4, 2025 | 7,550.00 | 7,550.00 | 7,550.00 | 7,550.00 | 7,550.00 | - | 4,174 |
| Aug 1, 2025 | 7,600.00 | 7,550.00 | 7,550.00 | 7,550.00 | 7,550.00 | -0.66% | 974 |
| Jul 31, 2025 | 7,400.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 2.70% | 1,937 |
| Jul 30, 2025 | 7,345.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 0.75% | 538 |
| Jul 29, 2025 | 7,340.00 | 7,345.00 | 7,345.00 | 7,345.00 | 7,345.00 | 0.07% | 478 |
| Jul 28, 2025 | 7,210.00 | 7,340.00 | 7,340.00 | 7,340.00 | 7,340.00 | 1.80% | 2,315 |
| Jul 25, 2025 | 7,290.00 | 7,210.00 | 7,210.00 | 7,210.00 | 7,210.00 | -1.10% | 429 |
| Jul 24, 2025 | 7,200.00 | 7,290.00 | 7,290.00 | 7,290.00 | 7,290.00 | 1.25% | 3,148 |
| Jul 23, 2025 | 7,250.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | -0.69% | 8,605 |
| Jul 22, 2025 | 7,300.00 | 7,250.00 | 7,250.00 | 7,250.00 | 7,250.00 | -0.68% | 11,616 |
| Jul 21, 2025 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | - | 3,625 |
| Jul 18, 2025 | 7,090.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 2.96% | 7,420 |
| Jul 17, 2025 | 7,100.00 | 7,090.00 | 7,090.00 | 7,090.00 | 7,090.00 | -0.14% | 1,916 |
| Jul 16, 2025 | 7,175.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | -1.05% | 13,699 |
| Jul 15, 2025 | 7,400.00 | 7,175.00 | 7,175.00 | 7,175.00 | 7,175.00 | -3.04% | 3,154 |
| Jul 14, 2025 | 7,155.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 3.42% | 5,846 |
| Jul 11, 2025 | 7,640.00 | 7,155.00 | 7,155.00 | 7,155.00 | 7,155.00 | -6.35% | 14,082 |
| Jul 10, 2025 | 7,665.00 | 7,040.00 | 7,040.00 | 7,640.00 | 7,040.00 | -0.33% | 5,384 |
| Jul 9, 2025 | 7,840.00 | 7,063.04 | 7,063.04 | 7,665.00 | 7,063.04 | -2.23% | 3,342 |
| Jul 8, 2025 | 7,950.00 | 7,224.29 | 7,224.29 | 7,840.00 | 7,224.29 | -1.38% | 12,539 |
| Jul 7, 2025 | 8,090.00 | 7,325.65 | 7,325.65 | 7,950.00 | 7,325.65 | -1.73% | 18,387 |
| Jul 4, 2025 | 8,100.00 | 7,454.66 | 7,454.66 | 8,090.00 | 7,454.66 | -0.12% | 10,224 |
| Jul 3, 2025 | 8,200.00 | 7,463.87 | 7,463.87 | 8,100.00 | 7,463.87 | -1.22% | 2,497 |
| Jul 2, 2025 | 8,150.00 | 7,556.02 | 7,556.02 | 8,200.00 | 7,556.02 | 0.61% | 3,405 |
| Jul 1, 2025 | 8,100.00 | 7,509.95 | 7,509.95 | 8,150.00 | 7,509.95 | 0.62% | 3,075 |
| Jun 30, 2025 | 8,250.00 | 7,463.87 | 7,463.87 | 8,100.00 | 7,463.87 | -1.82% | 6,920 |
| Jun 27, 2025 | 8,195.00 | 7,602.09 | 7,602.09 | 8,250.00 | 7,602.09 | 0.67% | 2,940 |
| Jun 26, 2025 | 8,250.00 | 7,551.41 | 7,551.41 | 8,195.00 | 7,551.41 | -0.67% | 4,333 |
| Jun 25, 2025 | 8,450.00 | 7,602.09 | 7,602.09 | 8,250.00 | 7,602.09 | -2.37% | 2,368 |
| Jun 24, 2025 | 8,450.00 | 7,786.39 | 7,786.39 | 8,450.00 | 7,786.39 | - | 2,093 |
| Jun 23, 2025 | 8,390.00 | 7,786.39 | 7,786.39 | 8,450.00 | 7,786.39 | 0.72% | 2,281 |
| Jun 20, 2025 | 8,500.00 | 7,731.10 | 7,731.10 | 8,390.00 | 7,731.10 | -1.29% | 2,245 |
| Jun 19, 2025 | 7,985.00 | 7,832.46 | 7,832.46 | 8,500.00 | 7,832.46 | 6.45% | 6,331 |
| Jun 18, 2025 | 7,740.00 | 7,357.91 | 7,357.91 | 7,985.00 | 7,357.91 | 3.17% | 407 |