Société des Caoutchoucs de Grand-Béréby Société Anonyme (BRVM:SOGC)
Ivory Coast · Delayed Price · Currency is XOF 7,600.00
+200.00 (2.70%)
At close: Jul 31, 2025
BRVM:SOGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2025 | 7,605.00 | 7,132.15 | 7,132.15 | 7,740.00 | 7,132.15 | 1.78% | 2,528 |
| Jun 16, 2025 | 7,600.00 | 7,007.75 | 7,007.75 | 7,605.00 | 7,007.75 | 0.07% | 2,687 |
| Jun 13, 2025 | 7,270.00 | 7,003.14 | 7,003.14 | 7,600.00 | 7,003.14 | 4.54% | 8,715 |
| Jun 12, 2025 | 7,215.00 | 6,699.06 | 6,699.06 | 7,270.00 | 6,699.06 | 0.76% | 680 |
| Jun 11, 2025 | 7,190.00 | 6,648.38 | 6,648.38 | 7,215.00 | 6,648.38 | 0.35% | 1,708 |
| Jun 10, 2025 | 7,200.00 | 6,625.34 | 6,625.34 | 7,190.00 | 6,625.34 | -0.14% | 3,802 |
| Jun 5, 2025 | 7,200.00 | 6,634.56 | 6,634.56 | 7,200.00 | 6,634.56 | - | 3,693 |
| Jun 4, 2025 | 7,200.00 | 6,634.56 | 6,634.56 | 7,200.00 | 6,634.56 | - | 14,515 |
| Jun 3, 2025 | 7,180.00 | 6,634.56 | 6,634.56 | 7,200.00 | 6,634.56 | 0.28% | 4,074 |
| Jun 2, 2025 | 7,200.00 | 6,616.13 | 6,616.13 | 7,180.00 | 6,616.13 | -0.28% | 818 |
| May 30, 2025 | 7,150.00 | 6,634.56 | 6,634.56 | 7,200.00 | 6,634.56 | 0.70% | 4,623 |
| May 28, 2025 | 7,250.00 | 6,588.48 | 6,588.48 | 7,150.00 | 6,588.48 | -1.38% | 4,057 |
| May 27, 2025 | 7,005.00 | 6,680.63 | 6,680.63 | 7,250.00 | 6,680.63 | 3.50% | 8,805 |
| May 26, 2025 | 6,900.00 | 6,454.87 | 6,454.87 | 7,005.00 | 6,454.87 | 1.52% | 6,613 |
| May 23, 2025 | 6,990.00 | 6,358.12 | 6,358.12 | 6,900.00 | 6,358.12 | -1.29% | 9,317 |
| May 22, 2025 | 6,905.00 | 6,441.05 | 6,441.05 | 6,990.00 | 6,441.05 | 1.23% | 5,559 |
| May 21, 2025 | 6,985.00 | 6,362.72 | 6,362.72 | 6,905.00 | 6,362.72 | -1.15% | 4,786 |
| May 20, 2025 | 6,985.00 | 6,436.44 | 6,436.44 | 6,985.00 | 6,436.44 | - | 4,054 |
| May 19, 2025 | 6,850.00 | 6,436.44 | 6,436.44 | 6,985.00 | 6,436.44 | 1.97% | 1,149 |