SOCIETE GENERALE GHANA LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 703 |
| 2024-05-16 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 5 |
| 2024-05-15 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 2 |
| 2024-05-14 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 0 |
| 2024-05-13 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 0 |
| 2024-05-10 | 1.570 | 1.570 | 1.540 | 1.540 | 1.540 | 2,205 |
| 2024-05-09 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2024-05-08 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2024-05-07 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 341 |
| 2024-05-06 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 20 |
| 2024-05-03 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2024-05-02 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 102 |
| 2024-04-30 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2024-04-29 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 250 |
| 2024-04-26 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2024-04-25 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 1,000 |
| 2024-04-24 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 1,383 |
| 2024-04-23 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2024-04-22 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 368 |
| 2024-04-19 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 50 |
| 2024-04-18 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 5 |
| 2024-04-17 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 5 |
| 2024-04-16 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 5 |
| 2024-04-15 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2024-04-12 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 11,109 |
| 2024-04-10 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2024-04-09 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 1,938 |
| 2024-04-08 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2024-04-05 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 2,851 |
| 2024-04-04 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2024-04-03 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 30,505 |
| 2024-04-02 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 6 |
| 2024-03-28 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 283 |
| 2024-03-27 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 9,000 |
| 2024-03-26 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 410 |
| 2024-03-25 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 1,370 |
| 2024-03-22 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 68 |
| 2024-03-21 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 851 |
| 2024-03-20 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 10 |
| 2024-03-19 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 13,030 |
| 2024-03-18 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 758 |
| 2024-03-15 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2024-03-14 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 1,767 |
| 2024-03-13 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2024-03-12 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 625 |
| 2024-03-11 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 2,082 |
| 2024-03-08 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2024-03-07 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 1,121 |
| 2024-03-05 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 10 |
| 2024-03-04 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 22 |
| 2024-03-01 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 43 |
| 2024-02-29 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2024-02-28 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 187 |
| 2024-02-27 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 125 |
| 2024-02-26 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 2 |
| 2024-02-23 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 15,069 |
| 2024-02-22 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 2 |
| 2024-02-21 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 525 |
| 2024-02-20 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 117,109 |
| 2024-02-19 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 2,147 |
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.