SAGCEM.BOSAGCEM.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $202.55 | $202.55 | $195.40 | $198.35 | 826 |
| 1/9/2026 | $209.95 | $210.25 | $200.35 | $202.50 | 3,217 |
| 1/8/2026 | $216.10 | $216.10 | $203.50 | $207.05 | 10,837 |
| 1/7/2026 | $215.45 | $219.00 | $214.05 | $217.10 | 339 |
| 1/6/2026 | $218.00 | $218.00 | $214.75 | $215.55 | 2,686 |
| 1/5/2026 | $205.10 | $219.30 | $205.10 | $217.50 | 601 |
| 1/2/2026 | $213.85 | $219.00 | $212.30 | $218.30 | 432 |
| 1/1/2026 | $214.20 | $215.25 | $211.00 | $213.85 | 1,199 |
| 12/31/2025 | $210.85 | $214.85 | $209.25 | $214.15 | 2,232 |
| 12/30/2025 | $212.35 | $215.30 | $210.30 | $212.20 | 693 |
| 12/29/2025 | $212.55 | $212.55 | $210.15 | $212.30 | 406 |
| 12/26/2025 | $208.00 | $213.40 | $208.00 | $210.55 | 3,862 |
| 12/24/2025 | $209.70 | $211.60 | $204.10 | $208.40 | 16,070 |
| 12/23/2025 | $210.00 | $212.45 | $209.30 | $209.65 | 13,196 |
| 12/22/2025 | $207.90 | $210.25 | $207.90 | $209.45 | 844 |
| 12/19/2025 | $210.30 | $210.30 | $205.40 | $208.35 | 902 |
| 12/18/2025 | $210.35 | $210.95 | $209.05 | $210.00 | 408 |
| 12/17/2025 | $212.55 | $212.55 | $208.30 | $209.60 | 19,718 |
| 12/16/2025 | $214.20 | $216.65 | $210.15 | $213.30 | 4,037 |
| 12/15/2025 | $212.50 | $216.00 | $212.05 | $215.25 | 479 |
| 12/12/2025 | $212.05 | $214.00 | $211.55 | $212.25 | 1,884 |
| 12/11/2025 | $210.55 | $212.20 | $209.65 | $212.00 | 385 |
| 12/10/2025 | $211.90 | $212.75 | $209.65 | $210.20 | 696 |
| 12/9/2025 | $204.80 | $212.70 | $202.60 | $211.90 | 205,744 |
| 12/8/2025 | $196.90 | $209.00 | $196.90 | $203.80 | 3,165 |
| 12/5/2025 | $207.05 | $210.05 | $205.45 | $207.95 | 1,308 |
| 12/4/2025 | $206.35 | $215.10 | $205.65 | $209.80 | 812,654 |
| 12/3/2025 | $214.15 | $214.15 | $205.00 | $205.95 | 1,297 |
| 12/2/2025 | $215.05 | $216.55 | $212.95 | $214.20 | 612 |
| 12/1/2025 | $236.85 | $236.85 | $214.00 | $216.00 | 1,789 |
| 11/28/2025 | $214.05 | $217.45 | $213.25 | $216.90 | 1,434 |
| 11/27/2025 | $213.05 | $216.10 | $213.05 | $214.10 | 668 |
| 11/26/2025 | $211.15 | $215.95 | $211.00 | $213.90 | 2,746 |
| 11/25/2025 | $215.20 | $216.80 | $211.70 | $212.05 | 4,998 |
| 11/24/2025 | $219.30 | $219.45 | $212.15 | $215.15 | 1,327 |
| 11/21/2025 | $216.75 | $221.25 | $216.00 | $220.35 | 1,136 |
| 11/19/2025 | $219.30 | $219.75 | $217.40 | $218.90 | 487 |
| 11/18/2025 | $221.00 | $221.20 | $219.25 | $219.60 | 705 |
| 11/17/2025 | $222.70 | $222.70 | $220.05 | $221.20 | 634 |
| 11/14/2025 | $220.55 | $222.70 | $218.05 | $221.45 | 2,108 |
| 11/13/2025 | $223.20 | $223.55 | $220.00 | $220.05 | 2,606 |
| 11/12/2025 | $219.35 | $222.70 | $217.95 | $221.30 | 1,915 |
| 11/11/2025 | $215.30 | $219.75 | $215.00 | $215.10 | 3,348 |
| 11/10/2025 | $224.15 | $224.15 | $215.30 | $218.20 | 4,886 |
| 11/7/2025 | $222.40 | $224.20 | $221.20 | $223.80 | 2,019 |
| 11/6/2025 | $230.00 | $230.00 | $221.15 | $222.70 | 4,312 |
| 11/4/2025 | $226.50 | $231.00 | $225.75 | $228.15 | 8,251 |
| 11/3/2025 | $224.65 | $226.50 | $222.00 | $225.55 | 5,979 |
| 10/31/2025 | $225.85 | $228.00 | $224.65 | $225.20 | 10,869 |
| 10/30/2025 | $225.65 | $227.70 | $224.00 | $224.80 | 2,441 |
| 10/29/2025 | $230.10 | $230.10 | $225.00 | $226.60 | 9,588 |
| 10/28/2025 | $230.00 | $230.05 | $225.50 | $227.15 | 3,250 |
| 10/27/2025 | $229.00 | $230.00 | $222.90 | $228.10 | 12,696 |
| 10/24/2025 | $239.80 | $249.20 | $226.00 | $227.65 | 54,006 |
| 10/23/2025 | $243.40 | $245.55 | $240.00 | $241.80 | 6,549 |
| 10/21/2025 | $241.75 | $244.75 | $241.50 | $243.00 | 2,906 |
| 10/20/2025 | $238.95 | $241.00 | $238.00 | $239.45 | 2,042 |
| 10/17/2025 | $245.25 | $252.35 | $238.00 | $239.55 | 9,029 |
| 10/16/2025 | $243.00 | $252.10 | $241.30 | $250.80 | 6,575 |
| 10/15/2025 | $242.00 | $243.75 | $241.10 | $241.80 | 1,772 |
| 10/14/2025 | $247.90 | $249.45 | $240.75 | $242.05 | 2,567 |