SOCIETE GENERALE GHANA LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-20 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 221 |
| 2023-11-17 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 10 |
| 2023-11-16 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 2,147 |
| 2023-11-15 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2023-11-14 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 45 |
| 2023-11-13 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 190 |
| 2023-11-10 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2023-11-09 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 10 |
| 2023-11-08 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 3,030 |
| 2023-11-07 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 2,505 |
| 2023-11-06 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 5 |
| 2023-11-03 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 155 |
| 2023-11-02 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 5 |
| 2023-11-01 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 70 |
| 2023-10-31 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 20 |
| 2023-10-30 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 30 |
| 2023-10-27 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 110 |
| 2023-10-26 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 91 |
| 2023-10-25 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 1,650 |
| 2023-10-24 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 442 |
| 2023-10-23 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 100 |
| 2023-10-20 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2023-10-19 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 1,556 |
| 2023-10-18 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 5 |
| 2023-10-17 | 1.580 | 1.580 | 1.570 | 1.570 | 1.570 | 11,228 |
| 2023-10-16 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 200 |
| 2023-10-13 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 778 |
| 2023-10-12 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 367 |
| 2023-10-11 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 444 |
| 2023-10-10 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 120 |
| 2023-10-09 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 127 |
| 2023-10-06 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 9,993 |
| 2023-10-05 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 565 |
| 2023-10-04 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 155 |
| 2023-10-03 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 3,454 |
| 2023-10-02 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 37,179 |
| 2023-09-29 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 156 |
| 2023-09-28 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 399 |
| 2023-09-27 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 168 |
| 2023-09-26 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 3,903 |
| 2023-09-25 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 824 |
| 2023-09-22 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 3,511 |
| 2023-09-20 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 5,597 |
| 2023-09-19 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 10,100 |
| 2023-09-18 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2023-09-15 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 110 |
| 2023-09-14 | 1.440 | 1.580 | 1.440 | 1.580 | 1.580 | 2,590 |
| 2023-09-13 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2023-09-12 | 1.320 | 1.440 | 1.320 | 1.440 | 1.440 | 9,156 |
| 2023-09-11 | 1.200 | 1.320 | 1.200 | 1.320 | 1.320 | 2,000 |
| 2023-09-08 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 4,721 |
| 2023-09-07 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 200 |
| 2023-09-06 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-09-05 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-09-04 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-09-01 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 800 |
| 2023-08-31 | 1.110 | 1.200 | 1.110 | 1.200 | 1.200 | 737,625 |
| 2023-08-30 | 1.010 | 1.110 | 1.010 | 1.110 | 1.110 | 23,422 |
| 2023-08-29 | 1.000 | 1.010 | 1.000 | 1.010 | 1.010 | 31,536 |
| 2023-08-28 | 0.990 | 1.000 | 0.990 | 1.000 | 1.000 | 4,000 |
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.