SOCIETE GENERALE GHANA LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 6.290 | 6.300 | 6.290 | 6.300 | 6.300 | 7,915 |
| 2026-04-23 | 6.290 | 6.290 | 6.290 | 6.290 | 6.290 | 11,873 |
| 2026-04-22 | 6.290 | 6.290 | 6.290 | 6.290 | 6.290 | 52,602 |
| 2026-04-21 | 6.210 | 6.290 | 6.210 | 6.290 | 6.290 | 298,092 |
| 2026-04-20 | 5.650 | 6.210 | 5.650 | 6.210 | 6.210 | 61,180 |
| 2026-04-17 | 5.330 | 5.650 | 5.330 | 5.650 | 5.650 | 3,597 |
| 2026-04-16 | 5.320 | 5.330 | 5.320 | 5.330 | 5.330 | 152,526 |
| 2026-04-15 | 5.370 | 5.370 | 5.320 | 5.320 | 5.320 | 128,607 |
| 2026-04-14 | 5.370 | 5.370 | 5.370 | 5.370 | 5.370 | 25,774 |
| 2026-04-13 | 5.360 | 5.370 | 5.360 | 5.370 | 5.370 | 86,947 |
| 2026-04-10 | 5.370 | 5.370 | 5.360 | 5.360 | 5.360 | 13,720 |
| 2026-04-09 | 5.500 | 5.500 | 5.370 | 5.370 | 5.370 | 6,477 |
| 2026-04-08 | 5.960 | 5.960 | 5.500 | 5.500 | 5.500 | 61,338 |
| 2026-04-07 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 19,121 |
| 2026-04-02 | 6.490 | 6.490 | 5.960 | 5.960 | 5.960 | 19,306 |
| 2026-04-01 | 6.490 | 6.490 | 6.490 | 6.490 | 6.490 | 395 |
| 2026-03-31 | 6.670 | 6.670 | 6.490 | 6.490 | 6.490 | 23,788 |
| 2026-03-30 | 7.080 | 7.080 | 6.670 | 6.670 | 6.670 | 9,147 |
| 2026-03-27 | 7.860 | 7.860 | 7.080 | 7.080 | 7.080 | 12,824 |
| 2026-03-26 | 7.860 | 7.860 | 7.860 | 7.860 | 7.860 | 300 |
| 2026-03-25 | 7.860 | 7.860 | 7.860 | 7.860 | 7.860 | 507 |
| 2026-03-24 | 8.730 | 8.730 | 7.860 | 7.860 | 7.860 | 35,779 |
| 2026-03-19 | 9.690 | 9.690 | 8.730 | 8.730 | 8.730 | 33,968 |
| 2026-03-18 | 10.760 | 10.760 | 9.690 | 9.690 | 9.690 | 4,648 |
| 2026-03-17 | 10.760 | 10.760 | 10.760 | 10.760 | 10.760 | 2,073 |
| 2026-03-16 | 10.760 | 10.760 | 10.760 | 10.760 | 10.760 | 1,362 |
| 2026-03-13 | 11.360 | 11.360 | 10.760 | 10.760 | 10.760 | 9,433 |
| 2026-03-12 | 11.380 | 11.380 | 11.360 | 11.360 | 11.360 | 37,090 |
| 2026-03-11 | 11.370 | 11.380 | 11.370 | 11.380 | 11.380 | 101,569 |
| 2026-03-10 | 11.390 | 11.390 | 11.370 | 11.370 | 11.370 | 23,366 |
| 2026-03-09 | 11.400 | 11.400 | 11.390 | 11.390 | 11.390 | 26,743 |
| 2026-03-05 | 11.400 | 11.400 | 11.400 | 11.400 | 11.400 | 42,587 |
| 2026-03-04 | 11.400 | 11.400 | 11.400 | 11.400 | 11.400 | 132,141 |
| 2026-03-03 | 11.440 | 11.440 | 11.400 | 11.400 | 11.400 | 634,549 |
| 2026-03-02 | 10.400 | 11.440 | 10.400 | 11.440 | 11.440 | 315,700 |
| 2026-02-27 | 9.460 | 10.400 | 9.460 | 10.400 | 10.400 | 319,284 |
| 2026-02-26 | 8.600 | 9.460 | 8.600 | 9.460 | 9.460 | 216,533 |
| 2026-02-25 | 8.070 | 8.600 | 8.070 | 8.600 | 8.600 | 63,491 |
| 2026-02-24 | 7.500 | 8.070 | 7.500 | 8.070 | 8.070 | 454,081 |
| 2026-02-23 | 6.840 | 7.500 | 6.840 | 7.500 | 7.500 | 497,252 |
| 2026-02-20 | 6.220 | 6.840 | 6.220 | 6.840 | 6.840 | 11,367 |
| 2026-02-19 | 6.200 | 6.220 | 6.200 | 6.220 | 6.220 | 7,304,829 |
| 2026-02-18 | 5.900 | 6.200 | 5.900 | 6.200 | 6.200 | 552,863 |
| 2026-02-17 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 450 |
| 2026-02-16 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2026-02-13 | 5.500 | 5.900 | 5.500 | 5.900 | 5.900 | 128,773 |
| 2026-02-12 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 5,055 |
| 2026-02-11 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2026-02-10 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2026-02-09 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 2,394 |
| 2026-02-06 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2026-02-05 | 5.000 | 5.500 | 5.000 | 5.500 | 5.500 | 25,020 |
| 2026-02-04 | 4.710 | 5.000 | 4.710 | 5.000 | 5.000 | 10,146 |
| 2026-02-03 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 2,400 |
| 2026-02-02 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 3,386 |
| 2026-01-30 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 379,615 |
| 2026-01-29 | 4.930 | 4.930 | 4.710 | 4.710 | 4.710 | 1,321,055 |
| 2026-01-28 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 52,911 |
| 2026-01-27 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 0 |
| 2026-01-26 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 404,431 |
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.