Societe Generale Ghana PLC (GHSE:SOGEGH)
Ghana · Delayed Price · Currency is GHS 2.000
0.00 (0.00%)
At close: Aug 1, 2025
Zuora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 283,130 |
| Jul 31, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 1,767 |
| Jul 30, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 2,687 |
| Jul 29, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.01% | 5,768 |
| Jul 28, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.51% | 10,000 |
| Jul 25, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.51% | 145,431 |
| Jul 24, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | 60 |
| Jul 22, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.00% | 15,421 |
| Jul 21, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -2.91% | 221,789 |
| Jul 18, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 828 |
| Jul 17, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 1,796 |
| Jul 16, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 6,109 |
| Jul 15, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 6,177 |
| Jul 14, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 71 |
| Jul 11, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 1,318 |
| Jul 10, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 203 |
| Jul 9, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 1,186 |
| Jul 7, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 19,636 |
| Jul 3, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 8 |
| Jul 1, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 50 |
| Jun 30, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 12,176 |
| Jun 27, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 3.00% | 106,194 |
| Jun 25, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 1 |
| Jun 20, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 500 |
| Jun 19, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 130 |
| Jun 18, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.01% | 1,236 |
| Jun 17, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | 1,506,005 |
| Jun 13, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | 365,368 |
| Jun 12, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | 1,510 |
| Jun 10, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 10.00% | 5,003 |
| Jun 4, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 1 |
| May 26, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 20 |
| May 22, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 2.27% | 1,000 |
| May 19, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 42 |
| May 15, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 910 |
| May 13, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 1 |
| May 8, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 360 |
| May 5, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 817 |
| Apr 30, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 10.00% | 18,951 |
| Apr 15, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 10,000 |
| Apr 14, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 2 |
| Apr 11, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 17,805 |
| Apr 4, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 1,306 |
| Apr 3, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 8,104 |
| Apr 2, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 2 |
| Mar 27, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 103 |
| Mar 26, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 544 |
| Mar 20, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.63% | 5,000 |
| Mar 18, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.63% | 9,270 |
| Mar 13, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.94% | 1,390 |