SOCIETE GENERALE GHANA LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-02 | 1.090 | 1.190 | 1.090 | 1.090 | 1.090 | 0 |
| 2022-09-01 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2022-08-31 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 165 |
| 2022-08-30 | 1.000 | 1.090 | 1.000 | 1.090 | 1.090 | 298,273 |
| 2022-08-29 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 6,114 |
| 2022-08-26 | 1.000 | 1.000 | 0.990 | 1.000 | 1.000 | 4,000 |
| 2022-08-25 | 1.000 | 1.000 | 0.990 | 1.000 | 1.000 | 150 |
| 2022-08-24 | 1.000 | 1.000 | 0.960 | 1.000 | 1.000 | 183,454 |
| 2022-08-23 | 1.000 | 1.000 | 0.960 | 1.000 | 1.000 | 5,266 |
| 2022-08-22 | 1.000 | 1.050 | 1.000 | 1.000 | 1.000 | 168 |
| 2022-08-19 | 1.000 | 1.050 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-08-18 | 1.000 | 1.050 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-08-17 | 1.000 | 1.050 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-08-16 | 1.000 | 1.050 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-08-15 | 1.000 | 1.050 | 1.000 | 1.000 | 1.000 | 7 |
| 2022-08-12 | 0.960 | 1.000 | 0.960 | 1.000 | 1.000 | 330,054 |
| 2022-08-11 | 0.960 | 1.050 | 0.960 | 0.960 | 0.960 | 21,932 |
| 2022-08-10 | 0.960 | 1.050 | 0.960 | 0.960 | 0.960 | 4,136 |
| 2022-08-09 | 0.960 | 1.050 | 0.960 | 0.960 | 0.960 | 119,424 |
| 2022-08-08 | 0.960 | 1.050 | 0.960 | 0.960 | 0.960 | 26 |
| 2022-08-05 | 0.960 | 1.050 | 0.960 | 0.960 | 0.960 | 2,141 |
| 2022-08-03 | 0.960 | 1.050 | 0.960 | 0.960 | 0.960 | 0 |
| 2022-08-02 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 17,086 |
| 2022-08-01 | 1.060 | 1.060 | 0.960 | 0.960 | 0.960 | 12,991 |
| 2022-07-29 | 1.060 | 1.060 | 0.960 | 1.060 | 1.060 | 2,044 |
| 2022-07-28 | 1.170 | 1.170 | 1.060 | 1.060 | 1.060 | 2,603 |
| 2022-07-27 | 1.170 | 1.170 | 1.060 | 1.170 | 1.170 | 122 |
| 2022-07-26 | 1.170 | 1.170 | 1.060 | 1.170 | 1.170 | 7,232 |
| 2022-07-25 | 1.170 | 1.170 | 1.060 | 1.170 | 1.170 | 1,007 |
| 2022-07-22 | 1.170 | 1.170 | 1.060 | 1.170 | 1.170 | 0 |
| 2022-07-21 | 1.170 | 1.170 | 1.060 | 1.170 | 1.170 | 0 |
| 2022-07-20 | 1.170 | 1.170 | 1.060 | 1.170 | 1.170 | 13 |
| 2022-07-19 | 1.170 | 1.170 | 1.060 | 1.170 | 1.170 | 0 |
| 2022-07-18 | 1.170 | 1.170 | 1.060 | 1.170 | 1.170 | 507 |
| 2022-07-15 | 1.170 | 1.170 | 1.060 | 1.170 | 1.170 | 0 |
| 2022-07-14 | 1.170 | 1.170 | 1.060 | 1.170 | 1.170 | 200 |
| 2022-07-13 | 1.170 | 1.170 | 1.060 | 1.170 | 1.170 | 0 |
| 2022-07-12 | 1.170 | 1.170 | 1.070 | 1.170 | 1.170 | 1,983 |
| 2022-07-08 | 1.170 | 1.170 | 1.070 | 1.170 | 1.170 | 0 |
| 2022-07-07 | 1.170 | 1.170 | 1.070 | 1.170 | 1.170 | 12,806 |
| 2022-07-06 | 1.180 | 1.180 | 1.070 | 1.180 | 1.180 | 405 |
| 2022-07-05 | 1.180 | 1.190 | 1.070 | 1.180 | 1.180 | 170 |
| 2022-07-04 | 1.180 | 1.180 | 1.070 | 1.180 | 1.180 | 1,020 |
| 2022-07-01 | 1.180 | 1.180 | 1.070 | 1.180 | 1.180 | 0 |
| 2022-06-30 | 1.180 | 1.180 | 1.070 | 1.180 | 1.180 | 5 |
| 2022-06-29 | 1.180 | 1.180 | 1.070 | 1.180 | 1.180 | 0 |
| 2022-06-28 | 1.180 | 1.180 | 1.070 | 1.180 | 1.180 | 1,881 |
| 2022-06-27 | 1.180 | 1.180 | 1.070 | 1.180 | 1.180 | 400 |
| 2022-06-24 | 1.180 | 1.180 | 1.070 | 1.180 | 1.180 | 20 |
| 2022-06-23 | 1.180 | 1.190 | 1.080 | 1.180 | 1.180 | 826 |
| 2022-06-22 | 1.180 | 1.190 | 1.080 | 1.180 | 1.180 | 4 |
| 2022-06-21 | 1.190 | 1.190 | 1.080 | 1.190 | 1.190 | 1,250 |
| 2022-06-20 | 1.190 | 1.190 | 1.080 | 1.190 | 1.190 | 0 |
| 2022-06-17 | 1.190 | 1.190 | 1.080 | 1.190 | 1.190 | 360 |
| 2022-06-16 | 1.190 | 1.190 | 1.080 | 1.190 | 1.190 | 1,303 |
| 2022-06-15 | 1.190 | 1.190 | 1.080 | 1.190 | 1.190 | 600 |
| 2022-06-14 | 1.190 | 1.190 | 1.080 | 1.190 | 1.190 | 49 |
| 2022-06-13 | 1.190 | 1.190 | 1.080 | 1.190 | 1.190 | 0 |
| 2022-06-10 | 1.190 | 1.190 | 1.080 | 1.190 | 1.190 | 13,397 |
| 2022-06-09 | 1.190 | 1.190 | 1.080 | 1.190 | 1.190 | 100 |
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.