SOCIETE GENERALE GHANA LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 100 |
| 2024-08-12 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2024-08-09 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 30 |
| 2024-08-08 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2024-08-07 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 523 |
| 2024-08-06 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2024-08-02 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2024-08-01 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2024-07-31 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 579 |
| 2024-07-30 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2024-07-29 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 111 |
| 2024-07-26 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 50 |
| 2024-07-25 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 1,410 |
| 2024-07-24 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 9,923 |
| 2024-07-23 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 760 |
| 2024-07-22 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 8,595 |
| 2024-07-19 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2024-07-18 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 14 |
| 2024-07-17 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2024-07-16 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 28 |
| 2024-07-15 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 188 |
| 2024-07-12 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 18 |
| 2024-07-11 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 10 |
| 2024-07-10 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 40 |
| 2024-07-09 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2024-07-08 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 1,459 |
| 2024-07-05 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2024-07-04 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 2,709 |
| 2024-07-03 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 5,769 |
| 2024-07-02 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 5,653 |
| 2024-07-01 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 53 |
| 2024-06-28 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2024-06-27 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 17,063 |
| 2024-06-26 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2024-06-25 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2024-06-24 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 329 |
| 2024-06-21 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 12 |
| 2024-06-20 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 3,983 |
| 2024-06-19 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 11 |
| 2024-06-18 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2024-06-14 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2024-06-13 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 200 |
| 2024-06-12 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 656 |
| 2024-06-11 | 1.540 | 1.550 | 1.540 | 1.550 | 1.550 | 485,645 |
| 2024-06-10 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 201,513 |
| 2024-06-07 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 200 |
| 2024-06-06 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 0 |
| 2024-06-05 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 133 |
| 2024-06-04 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 0 |
| 2024-06-03 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 30 |
| 2024-05-31 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 0 |
| 2024-05-30 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 0 |
| 2024-05-29 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 893 |
| 2024-05-28 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 947 |
| 2024-05-27 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 733 |
| 2024-05-24 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 0 |
| 2024-05-23 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 2,860 |
| 2024-05-22 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 13 |
| 2024-05-21 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 0 |
| 2024-05-20 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 0 |
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.