Societe Africaine de Plantations d'Heveas Société anonyme (BRVM:SPHC)
Ivory Coast · Delayed Price · Currency is XOF 7,905.00
+290.00 (3.81%)
At close: Sep 26, 2025
BRVM:SPHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |