SOCIETE GENERALE GHANA LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-08 | 1.190 | 1.190 | 1.080 | 1.190 | 1.190 | 26,614 |
| 2022-06-07 | 1.190 | 1.190 | 1.080 | 1.190 | 1.190 | 250 |
| 2022-06-06 | 1.190 | 1.190 | 1.080 | 1.190 | 1.190 | 7 |
| 2022-06-03 | 1.190 | 1.190 | 1.080 | 1.190 | 1.190 | 0 |
| 2022-06-02 | 1.190 | 1.190 | 1.080 | 1.190 | 1.190 | 10,800 |
| 2022-06-01 | 1.190 | 1.190 | 1.080 | 1.190 | 1.190 | 0 |
| 2022-05-31 | 1.190 | 1.190 | 1.080 | 1.190 | 1.190 | 540 |
| 2022-05-30 | 1.190 | 1.190 | 1.080 | 1.190 | 1.190 | 23 |
| 2022-05-27 | 1.190 | 1.190 | 1.080 | 1.190 | 1.190 | 18 |
| 2022-05-26 | 1.190 | 1.190 | 1.080 | 1.190 | 1.190 | 981 |
| 2022-05-25 | 1.190 | 1.190 | 1.080 | 1.190 | 1.190 | 15 |
| 2022-05-24 | 1.190 | 1.190 | 1.080 | 1.190 | 1.190 | 0 |
| 2022-05-23 | 1.190 | 1.190 | 1.080 | 1.190 | 1.190 | 0 |
| 2022-05-20 | 1.190 | 1.190 | 1.080 | 1.190 | 1.190 | 0 |
| 2022-05-19 | 1.190 | 1.190 | 1.080 | 1.190 | 1.190 | 0 |
| 2022-05-18 | 1.190 | 1.190 | 1.080 | 1.190 | 1.190 | 0 |
| 2022-05-17 | 1.190 | 1.190 | 1.080 | 1.190 | 1.190 | 0 |
| 2022-05-16 | 1.190 | 1.190 | 1.080 | 1.190 | 1.190 | 510 |
| 2022-05-13 | 1.190 | 1.190 | 1.080 | 1.190 | 1.190 | 50 |
| 2022-05-12 | 1.190 | 1.190 | 1.080 | 1.190 | 1.190 | 10 |
| 2022-05-11 | 1.190 | 1.190 | 1.080 | 1.190 | 1.190 | 0 |
| 2022-05-10 | 1.190 | 1.190 | 1.080 | 1.190 | 1.190 | 10,260 |
| 2022-05-09 | 1.190 | 1.190 | 1.080 | 1.190 | 1.190 | 150 |
| 2022-05-06 | 1.190 | 1.190 | 1.080 | 1.190 | 1.190 | 200 |
| 2022-05-05 | 1.190 | 1.190 | 1.080 | 1.190 | 1.190 | 50 |
| 2022-05-04 | 1.190 | 1.190 | 1.080 | 1.190 | 1.190 | 1,082 |
| 2022-04-29 | 1.190 | 1.190 | 1.080 | 1.190 | 1.190 | 1,024 |
| 2022-04-28 | 1.190 | 1.190 | 1.080 | 1.190 | 1.190 | 0 |
| 2022-04-27 | 1.190 | 1.190 | 1.080 | 1.190 | 1.190 | 0 |
| 2022-04-26 | 1.190 | 1.190 | 1.080 | 1.190 | 1.190 | 505 |
| 2022-04-25 | 1.190 | 1.190 | 1.080 | 1.190 | 1.190 | 300 |
| 2022-04-22 | 1.190 | 1.190 | 1.080 | 1.190 | 1.190 | 3,636 |
| 2022-04-21 | 1.190 | 1.190 | 1.080 | 1.190 | 1.190 | 28 |
| 2022-04-20 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 13,015 |
| 2022-04-19 | 1.200 | 1.200 | 1.190 | 1.190 | 1.190 | 7,105 |
| 2022-04-14 | 1.200 | 1.200 | 1.190 | 1.200 | 1.200 | 0 |
| 2022-04-13 | 1.200 | 1.200 | 1.190 | 1.200 | 1.200 | 0 |
| 2022-04-12 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2022-04-11 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2022-04-08 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 2,540 |
| 2022-04-07 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2022-04-06 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 26,803 |
| 2022-04-05 | 1.190 | 1.190 | 1.080 | 1.190 | 1.190 | 44 |
| 2022-04-04 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 64,402 |
| 2022-04-01 | 1.190 | 1.190 | 1.080 | 1.190 | 1.190 | 0 |
| 2022-03-31 | 1.190 | 1.190 | 1.080 | 1.190 | 1.190 | 166,022 |
| 2022-03-30 | 1.190 | 1.190 | 1.080 | 1.190 | 1.190 | 12,899 |
| 2022-03-29 | 1.190 | 1.190 | 1.080 | 1.190 | 1.190 | 0 |
| 2022-03-28 | 1.190 | 1.190 | 1.080 | 1.190 | 1.190 | 0 |
| 2022-03-25 | 1.190 | 1.190 | 1.080 | 1.190 | 1.190 | 50 |
| 2022-03-24 | 1.190 | 1.190 | 1.080 | 1.190 | 1.190 | 0 |
| 2022-03-23 | 1.190 | 1.190 | 1.080 | 1.190 | 1.190 | 1,000 |
| 2022-03-22 | 1.190 | 1.190 | 1.080 | 1.190 | 1.190 | 150 |
| 2022-03-21 | 1.190 | 1.190 | 1.080 | 1.190 | 1.190 | 2,107 |
| 2022-03-18 | 1.190 | 1.190 | 1.080 | 1.190 | 1.190 | 67,941 |
| 2022-03-17 | 1.190 | 1.190 | 1.080 | 1.190 | 1.190 | 270 |
| 2022-03-16 | 1.190 | 1.190 | 1.080 | 1.190 | 1.190 | 0 |
| 2022-03-15 | 1.190 | 1.190 | 1.080 | 1.190 | 1.190 | 2,500 |
| 2022-03-14 | 1.190 | 1.190 | 1.080 | 1.190 | 1.190 | 50 |
| 2022-03-11 | 1.200 | 1.200 | 1.080 | 1.190 | 1.190 | 80,280 |
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.