SOCIETE GENERALE GHANA LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 6,593 |
| 2026-10-14 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 2,592 |
| 2026-10-13 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2026-10-12 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 619 |
| 2026-10-09 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 14,957 |
| 2026-10-08 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 12,116 |
| 2026-10-07 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 9,049 |
| 2026-10-06 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 573 |
| 2026-10-05 | 5.000 | 5.100 | 5.000 | 5.100 | 5.100 | 94,075 |
| 2026-10-02 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 11,829 |
| 2026-10-01 | 5.180 | 5.180 | 5.000 | 5.000 | 5.000 | 10,212 |
| 2026-09-30 | 5.500 | 5.500 | 5.180 | 5.180 | 5.180 | 16,032 |
| 2026-09-29 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 4,505 |
| 2026-09-28 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 12,949 |
| 2026-09-25 | 5.550 | 5.550 | 5.500 | 5.500 | 5.500 | 11,502 |
| 2026-09-24 | 5.540 | 5.550 | 5.540 | 5.550 | 5.550 | 6,961 |
| 2026-09-23 | 5.600 | 5.600 | 5.540 | 5.540 | 5.540 | 16,446 |
| 2026-09-22 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 1,154 |
| 2026-09-18 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 13,367 |
| 2026-09-17 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 4,802 |
| 2026-09-16 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 14,251 |
| 2026-09-15 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 4,603 |
| 2026-09-14 | 5.590 | 5.600 | 5.590 | 5.600 | 5.600 | 15,396 |
| 2026-09-11 | 5.960 | 5.960 | 5.590 | 5.590 | 5.590 | 4,203 |
| 2026-09-10 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 12 |
| 2026-09-09 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 3,352 |
| 2026-09-08 | 5.970 | 5.970 | 5.960 | 5.960 | 5.960 | 39,561 |
| 2026-09-07 | 5.980 | 5.980 | 5.970 | 5.970 | 5.970 | 1,776 |
| 2026-09-04 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 3,106 |
| 2026-09-03 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 2,953 |
| 2026-09-02 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 2,546 |
| 2026-09-01 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 1,566 |
| 2026-08-31 | 6.000 | 6.000 | 5.980 | 5.980 | 5.980 | 30,479 |
| 2026-08-28 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 283 |
| 2026-08-27 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 9,307 |
| 2026-08-26 | 5.650 | 6.000 | 5.650 | 6.000 | 6.000 | 59,177 |
| 2026-08-25 | 5.600 | 5.650 | 5.600 | 5.650 | 5.650 | 15,150 |
| 2026-08-24 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 19,231 |
| 2026-08-21 | 5.440 | 5.600 | 5.440 | 5.600 | 5.600 | 3,197 |
| 2026-08-20 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | 29,301 |
| 2026-08-19 | 5.190 | 5.440 | 5.190 | 5.440 | 5.440 | 17,811 |
| 2026-08-18 | 5.400 | 5.400 | 5.190 | 5.190 | 5.190 | 43,507 |
| 2026-08-17 | 5.860 | 5.860 | 5.400 | 5.400 | 5.400 | 35,308 |
| 2026-08-14 | 6.000 | 6.000 | 5.860 | 5.860 | 5.860 | 11,207 |
| 2026-08-13 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 4,561 |
| 2026-08-12 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 4,673 |
| 2026-08-11 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 7,299 |
| 2026-08-10 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 13,471 |
| 2026-08-07 | 6.650 | 6.650 | 6.000 | 6.000 | 6.000 | 27,524 |
| 2026-08-06 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 344 |
| 2026-08-05 | 6.800 | 6.800 | 6.650 | 6.650 | 6.650 | 3,292 |
| 2026-08-04 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 1,541 |
| 2026-08-03 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 33,327 |
| 2026-07-31 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 4,150 |
| 2026-07-30 | 6.960 | 6.960 | 6.800 | 6.800 | 6.800 | 2,912 |
| 2026-07-29 | 6.960 | 6.960 | 6.960 | 6.960 | 6.960 | 2,566 |
| 2026-07-28 | 6.960 | 6.960 | 6.960 | 6.960 | 6.960 | 6,632 |
| 2026-07-27 | 7.000 | 7.000 | 6.960 | 6.960 | 6.960 | 15,243 |
| 2026-07-24 | 6.800 | 7.000 | 6.800 | 7.000 | 7.000 | 28,089 |
| 2026-07-23 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 11,470 |
Page 1 of 21 · 1,239 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GHS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.