Société des Caoutchoucs de Grand-Béréby Société Anonyme (BRVM:SOGC)
Ivory Coast · Delayed Price · Currency is XOF 8,600.00
+155.00 (1.84%)
At close: Sep 26, 2025
BRVM:SOGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 7,895.00 | 8,445.00 | 8,445.00 | 8,445.00 | 8,445.00 | 6.97% | 41,367 |
| Sep 24, 2025 | 7,800.00 | 7,895.00 | 7,895.00 | 7,895.00 | 7,895.00 | 1.22% | 2,287 |
| Sep 23, 2025 | 7,895.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | -1.20% | 1,036 |
| Sep 22, 2025 | 7,700.00 | 7,895.00 | 7,895.00 | 7,895.00 | 7,895.00 | 2.53% | 2,540 |
| Sep 19, 2025 | 7,750.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | -0.65% | 3,048 |
| Sep 18, 2025 | 7,600.00 | 7,750.00 | 7,750.00 | 7,750.00 | 7,750.00 | 1.97% | 712 |
| Sep 17, 2025 | 7,840.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | -3.06% | 55,106 |
| Sep 16, 2025 | 7,810.00 | 7,840.00 | 7,840.00 | 7,840.00 | 7,840.00 | 0.38% | 2,100 |
| Sep 15, 2025 | 7,800.00 | 7,810.00 | 7,810.00 | 7,810.00 | 7,810.00 | 0.13% | 75 |
| Sep 12, 2025 | 7,795.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 0.06% | 12,383 |
| Sep 11, 2025 | 7,900.00 | 7,795.00 | 7,795.00 | 7,795.00 | 7,795.00 | -1.33% | 753 |
| Sep 10, 2025 | 7,850.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 0.64% | 81,332 |
| Sep 9, 2025 | 7,840.00 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 0.13% | 1,225 |
| Sep 8, 2025 | 7,500.00 | 7,840.00 | 7,840.00 | 7,840.00 | 7,840.00 | 4.53% | 12,252 |
| Sep 5, 2025 | 7,495.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 0.07% | 1,960 |
| Sep 3, 2025 | 7,500.00 | 7,495.00 | 7,495.00 | 7,495.00 | 7,495.00 | -0.07% | 5,538 |
| Sep 2, 2025 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 5,719 |
| Sep 1, 2025 | 7,690.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | -2.47% | 9,561 |
| Aug 29, 2025 | 7,745.00 | 7,690.00 | 7,690.00 | 7,690.00 | 7,690.00 | -0.71% | 3,733 |
| 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 |