Societe Africaine de Plantations d'Heveas Société anonyme (BRVM:SPHC)
Ivory Coast · Delayed Price · Currency is XOF 7,485.00
-310.00 (-3.98%)
At close: Nov 4, 2025
BRVM:SPHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 7,485.00 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | -0.47% | 6,766 |
| Nov 4, 2025 | 7,795.00 | 7,485.00 | 7,485.00 | 7,485.00 | 7,485.00 | -3.98% | 9,208 |
| Nov 3, 2025 | 7,890.00 | 7,795.00 | 7,795.00 | 7,795.00 | 7,795.00 | -1.20% | 2,424 |
| Oct 31, 2025 | 7,695.00 | 7,890.00 | 7,890.00 | 7,890.00 | 7,890.00 | 2.53% | 35,414 |
| Oct 30, 2025 | 8,060.00 | 7,695.00 | 7,695.00 | 7,695.00 | 7,695.00 | -4.53% | 3,498 |
| Oct 29, 2025 | 8,060.00 | 8,060.00 | 8,060.00 | 8,060.00 | 8,060.00 | - | 13,680 |
| Oct 28, 2025 | 8,145.00 | 8,060.00 | 8,060.00 | 8,060.00 | 8,060.00 | -1.04% | 1,334 |
| Oct 27, 2025 | 8,195.00 | 8,145.00 | 8,145.00 | 8,145.00 | 8,145.00 | -0.61% | 2,241 |
| Oct 24, 2025 | 8,250.00 | 8,195.00 | 8,195.00 | 8,195.00 | 8,195.00 | -0.67% | 2,086 |
| Oct 23, 2025 | 8,000.00 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 3.13% | 5,886 |
| Oct 22, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | 4,552 |
| Oct 21, 2025 | 7,990.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 0.13% | 2,401 |
| Oct 20, 2025 | 8,150.00 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | -1.96% | 3,681 |
| Oct 17, 2025 | 8,100.00 | 8,150.00 | 8,150.00 | 8,150.00 | 8,150.00 | 0.62% | 2,145 |
| Oct 16, 2025 | 7,985.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 1.44% | 10,704 |
| Oct 15, 2025 | 7,975.00 | 7,985.00 | 7,985.00 | 7,985.00 | 7,985.00 | 0.13% | 10,666 |
| Oct 14, 2025 | 7,800.00 | 7,975.00 | 7,975.00 | 7,975.00 | 7,975.00 | 2.24% | 13,600 |
| Oct 13, 2025 | 7,880.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | -1.02% | 6,229 |
| Oct 10, 2025 | 7,985.00 | 7,880.00 | 7,880.00 | 7,880.00 | 7,880.00 | -1.31% | 8,368 |
| Oct 9, 2025 | 8,000.00 | 7,985.00 | 7,985.00 | 7,985.00 | 7,985.00 | -0.19% | 4,970 |
| Oct 8, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | 15,642 |
| Oct 7, 2025 | 8,585.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | -6.81% | 23,728 |
| Oct 6, 2025 | 7,990.00 | 8,585.00 | 8,585.00 | 8,585.00 | 8,585.00 | 7.45% | 27,892 |
| Oct 3, 2025 | 7,995.00 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | -0.06% | 2,138 |
| Oct 2, 2025 | 7,850.00 | 7,995.00 | 7,995.00 | 7,995.00 | 7,995.00 | 1.85% | 6,080 |
| Oct 1, 2025 | 7,410.00 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 5.94% | 1,510 |
| Sep 30, 2025 | 7,905.00 | 7,410.00 | 7,410.00 | 7,410.00 | 7,410.00 | -6.26% | 2,897 |
| Sep 29, 2025 | 7,905.00 | 7,905.00 | 7,905.00 | 7,905.00 | 7,905.00 | - | 1,624 |
| Sep 26, 2025 | 7,615.00 | 7,905.00 | 7,905.00 | 7,905.00 | 7,905.00 | 3.81% | 6,423 |
| Sep 25, 2025 | 7,085.00 | 7,615.00 | 7,615.00 | 7,615.00 | 7,615.00 | 7.48% | 13,326 |
| Sep 24, 2025 | 7,150.00 | 7,085.00 | 7,085.00 | 7,085.00 | 7,085.00 | -0.91% | 4,890 |
| Sep 23, 2025 | 7,275.00 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | -1.72% | 1,151 |
| Sep 22, 2025 | 7,050.00 | 7,275.00 | 7,275.00 | 7,275.00 | 7,275.00 | 3.19% | 19,456 |
| Sep 19, 2025 | 7,100.00 | 7,050.00 | 7,050.00 | 7,050.00 | 7,050.00 | -0.70% | 977 |
| Sep 18, 2025 | 7,055.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 0.64% | 1,165 |
| Sep 17, 2025 | 7,020.00 | 7,055.00 | 7,055.00 | 7,055.00 | 7,055.00 | 0.50% | 450 |
| Sep 16, 2025 | 6,990.00 | 7,020.00 | 7,020.00 | 7,020.00 | 7,020.00 | 0.43% | 1,694 |
| Sep 15, 2025 | 6,935.00 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 0.79% | 163 |
| Sep 12, 2025 | 6,930.00 | 6,935.00 | 6,935.00 | 6,935.00 | 6,935.00 | 0.07% | 274 |
| Sep 11, 2025 | 6,900.00 | 6,930.00 | 6,930.00 | 6,930.00 | 6,930.00 | 0.43% | 859 |
| Sep 10, 2025 | 6,855.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 0.66% | 5,313 |
| Sep 9, 2025 | 6,860.00 | 6,855.00 | 6,855.00 | 6,855.00 | 6,855.00 | -0.07% | 8,144 |
| Sep 8, 2025 | 6,880.00 | 6,860.00 | 6,860.00 | 6,860.00 | 6,860.00 | -0.29% | 1,361 |
| Sep 5, 2025 | 6,840.00 | 6,880.00 | 6,880.00 | 6,880.00 | 6,880.00 | 0.58% | 502 |
| 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 |