Societe Africaine de Plantations d'Heveas Société anonyme (BRVM:SPHC)
Ivory Coast · Delayed Price · Currency is XOF 6,840.00
0.00 (0.00%)
At close: Sep 3, 2025
BRVM:SPHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 6,840.00 | 6,840.00 | 6,840.00 | 6,840.00 | 6,840.00 | - | 9,071 |
| Sep 2, 2025 | 6,845.00 | 6,840.00 | 6,840.00 | 6,840.00 | 6,840.00 | -0.07% | 785 |
| Sep 1, 2025 | 6,890.00 | 6,845.00 | 6,845.00 | 6,845.00 | 6,845.00 | -0.65% | 5,458 |
| Aug 29, 2025 | 6,900.00 | 6,890.00 | 6,890.00 | 6,890.00 | 6,890.00 | -0.14% | 183 |
| Aug 28, 2025 | 6,945.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | -0.65% | 548 |
| Aug 27, 2025 | 6,760.00 | 6,945.00 | 6,945.00 | 6,945.00 | 6,945.00 | 2.74% | 2,471 |
| Aug 26, 2025 | 6,790.00 | 6,760.00 | 6,760.00 | 6,760.00 | 6,760.00 | -0.44% | 528 |
| Aug 25, 2025 | 6,795.00 | 6,790.00 | 6,790.00 | 6,790.00 | 6,790.00 | -0.07% | 1,937 |
| Aug 22, 2025 | 6,720.00 | 6,795.00 | 6,795.00 | 6,795.00 | 6,795.00 | 1.12% | 3,848 |
| Aug 21, 2025 | 6,690.00 | 6,720.00 | 6,720.00 | 6,720.00 | 6,720.00 | 0.45% | 8,907 |
| Aug 20, 2025 | 6,600.00 | 6,690.00 | 6,690.00 | 6,690.00 | 6,690.00 | 1.36% | 3,456 |
| Aug 19, 2025 | 6,595.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 0.08% | 455 |
| Aug 18, 2025 | 6,645.00 | 6,595.00 | 6,595.00 | 6,595.00 | 6,595.00 | -0.75% | 8,216 |
| Aug 14, 2025 | 6,590.00 | 6,645.00 | 6,645.00 | 6,645.00 | 6,645.00 | 0.83% | 882 |
| Aug 13, 2025 | 6,335.00 | 6,590.00 | 6,590.00 | 6,590.00 | 6,590.00 | 4.03% | 1,581 |
| Aug 12, 2025 | 6,510.00 | 6,335.00 | 6,335.00 | 6,335.00 | 6,335.00 | -2.69% | 4,276 |
| Aug 11, 2025 | 6,695.00 | 6,510.00 | 6,510.00 | 6,510.00 | 6,510.00 | -2.76% | 630 |
| Aug 8, 2025 | 6,700.00 | 6,695.00 | 6,695.00 | 6,695.00 | 6,695.00 | -0.07% | 3,780 |
| Aug 6, 2025 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | - | 1,788 |
| Aug 5, 2025 | 6,400.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 4.69% | 1,984 |
| Aug 4, 2025 | 6,470.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | -1.08% | 8,254 |
| Aug 1, 2025 | 6,500.00 | 6,470.00 | 6,470.00 | 6,470.00 | 6,470.00 | -0.46% | 12,210 |
| Jul 31, 2025 | 6,490.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 0.15% | 30,037 |
| Jul 30, 2025 | 6,210.00 | 6,490.00 | 6,490.00 | 6,490.00 | 6,490.00 | 4.51% | 1,001 |
| Jul 29, 2025 | 6,205.00 | 6,210.00 | 6,210.00 | 6,210.00 | 6,210.00 | 0.08% | 633 |
| Jul 28, 2025 | 6,255.00 | 6,205.00 | 6,205.00 | 6,205.00 | 6,205.00 | -0.80% | 13,359 |
| Jul 25, 2025 | 6,285.00 | 6,255.00 | 6,255.00 | 6,255.00 | 6,255.00 | -0.48% | 132 |
| Jul 24, 2025 | 6,195.00 | 6,285.00 | 6,285.00 | 6,285.00 | 6,285.00 | 1.45% | 919 |
| Jul 23, 2025 | 6,290.00 | 6,195.00 | 6,195.00 | 6,195.00 | 6,195.00 | -1.51% | 2,287 |
| Jul 22, 2025 | 6,300.00 | 6,290.00 | 6,290.00 | 6,290.00 | 6,290.00 | -0.16% | 678 |
| Jul 21, 2025 | 6,290.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 0.16% | 6,782 |
| Jul 18, 2025 | 6,200.00 | 6,290.00 | 6,290.00 | 6,290.00 | 6,290.00 | 1.45% | 568 |
| Jul 17, 2025 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | - | 4,726 |
| Jul 16, 2025 | 6,335.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | -2.13% | 175,836 |
| Jul 15, 2025 | 6,455.00 | 6,335.00 | 6,335.00 | 6,335.00 | 6,335.00 | -1.86% | 1,535 |
| Jul 14, 2025 | 6,500.00 | 6,087.00 | 6,087.00 | 6,455.00 | 6,087.00 | -0.69% | 1,033 |
| Jul 11, 2025 | 6,500.00 | 6,129.44 | 6,129.44 | 6,500.00 | 6,129.44 | - | 1,211 |
| Jul 10, 2025 | 6,450.00 | 6,129.44 | 6,129.44 | 6,500.00 | 6,129.44 | 0.78% | 5,064 |
| Jul 9, 2025 | 6,970.00 | 6,082.29 | 6,082.29 | 6,450.00 | 6,082.29 | -7.46% | 11,891 |
| Jul 8, 2025 | 7,050.00 | 6,572.64 | 6,572.64 | 6,970.00 | 6,572.64 | -1.13% | 11,078 |
| Jul 7, 2025 | 7,100.00 | 6,648.08 | 6,648.08 | 7,050.00 | 6,648.08 | -0.70% | 1,432 |
| Jul 4, 2025 | 7,050.00 | 6,695.23 | 6,695.23 | 7,100.00 | 6,695.23 | 0.71% | 1,929 |
| Jul 3, 2025 | 7,100.00 | 6,648.08 | 6,648.08 | 7,050.00 | 6,648.08 | -0.70% | 6,990 |
| Jul 2, 2025 | 7,140.00 | 6,695.23 | 6,695.23 | 7,100.00 | 6,695.23 | -0.56% | 2,031 |
| Jul 1, 2025 | 7,195.00 | 6,732.95 | 6,732.95 | 7,140.00 | 6,732.95 | -0.76% | 6,041 |
| Jun 30, 2025 | 7,250.00 | 6,784.81 | 6,784.81 | 7,195.00 | 6,784.81 | -0.76% | 586 |
| Jun 27, 2025 | 7,050.00 | 6,836.68 | 6,836.68 | 7,250.00 | 6,836.68 | 2.84% | 2,560 |
| Jun 26, 2025 | 7,100.00 | 6,648.08 | 6,648.08 | 7,050.00 | 6,648.08 | -0.70% | 2,511 |
| Jun 25, 2025 | 7,275.00 | 6,695.23 | 6,695.23 | 7,100.00 | 6,695.23 | -2.41% | 3,936 |
| Jun 24, 2025 | 7,200.00 | 6,860.25 | 6,860.25 | 7,275.00 | 6,860.25 | 1.04% | 1,692 |