SOCIETE GENERALE GHANA LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1,767 |
| 2025-07-30 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 2,687 |
| 2025-07-29 | 1.980 | 2.000 | 1.980 | 2.000 | 2.000 | 5,768 |
| 2025-07-28 | 1.970 | 1.980 | 1.970 | 1.980 | 1.980 | 10,000 |
| 2025-07-25 | 1.980 | 1.980 | 1.970 | 1.970 | 1.970 | 145,431 |
| 2025-07-24 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 60 |
| 2025-07-23 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 0 |
| 2025-07-22 | 2.000 | 2.000 | 1.980 | 1.980 | 1.980 | 15,421 |
| 2025-07-21 | 2.060 | 2.060 | 2.000 | 2.000 | 2.000 | 221,789 |
| 2025-07-18 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 828 |
| 2025-07-17 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 1,796 |
| 2025-07-16 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 6,109 |
| 2025-07-15 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 6,177 |
| 2025-07-14 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 71 |
| 2025-07-11 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 1,318 |
| 2025-07-10 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 203 |
| 2025-07-09 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 1,186 |
| 2025-07-08 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 0 |
| 2025-07-07 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 19,636 |
| 2025-07-03 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 8 |
| 2025-07-02 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 0 |
| 2025-07-01 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 50 |
| 2025-06-30 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 12,176 |
| 2025-06-27 | 2.000 | 2.060 | 2.000 | 2.060 | 2.060 | 106,194 |
| 2025-06-26 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2025-06-25 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1 |
| 2025-06-24 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2025-06-23 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2025-06-20 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 500 |
| 2025-06-19 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 130 |
| 2025-06-18 | 1.980 | 2.000 | 1.980 | 2.000 | 2.000 | 1,236 |
| 2025-06-17 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 1,506,005 |
| 2025-06-16 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 0 |
| 2025-06-13 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 365,368 |
| 2025-06-12 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 1,510 |
| 2025-06-11 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 0 |
| 2025-06-10 | 1.600 | 1.980 | 1.600 | 1.980 | 1.980 | 5,003 |
| 2025-06-09 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2025-06-05 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2025-06-04 | 1.800 | 1.800 | 1.600 | 1.600 | 1.600 | 1,306 |
| 2025-06-03 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2025-06-02 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2025-05-30 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2025-05-29 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2025-05-28 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2025-05-27 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 20 |
| 2025-05-26 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 20 |
| 2025-05-23 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2025-05-22 | 1.760 | 1.800 | 1.760 | 1.800 | 1.800 | 1,000 |
| 2025-05-21 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2025-05-20 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2025-05-19 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 42 |
| 2025-05-16 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2025-05-15 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 910 |
| 2025-05-14 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2025-05-13 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 1 |
| 2025-05-12 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2025-05-09 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2025-05-08 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 360 |
| 2025-05-07 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
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.