Societe Generale Ghana PLC (GHSE:SOGEGH)
Ghana · Delayed Price · Currency is GHS 10.40
+0.94 (9.94%)
At close: Feb 27, 2026
Societe Generale Ghana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 9.94% | 319,284 |
| Feb 26, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 10.00% | 216,533 |
| Feb 25, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 9.97% | 63,491 |
| Feb 24, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 6.54% | 454,081 |
| Feb 23, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 7.31% | - |
| Feb 20, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 9.97% | 11,367 |
| Feb 19, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0.32% | 7,304,829 |
| Feb 18, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 3.16% | 552,863 |
| Feb 17, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 1.86% | 21,876 |
| Feb 13, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 6.12% | 128,773 |
| Feb 12, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 0.72% | 5,055 |
| Feb 9, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.36% | 2,394 |
| Feb 5, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 10.00% | 25,020 |
| Feb 4, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 6.16% | 10,146 |
| Feb 3, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - | 2,400 |
| Feb 2, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - | 3,386 |
| Jan 30, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - | 1,249,615 |
| Jan 29, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -4.46% | 1,321,055 |
| Jan 28, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - | 52,911 |
| Jan 26, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - | 404,431 |
| Jan 23, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - | 20,126 |
| Jan 22, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 9.80% | 75,647 |
| Jan 21, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - | 1,610 |
| Jan 20, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - | 1,647 |
| Jan 19, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - | 2,721 |
| Jan 16, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - | 116 |
| Jan 15, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - | 436 |
| Jan 14, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - | 1,048 |
| Jan 13, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - | 2,270 |
| Jan 12, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - | 2,343 |
| Jan 8, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - | 5 |
| Jan 7, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - | 3,317 |
| Jan 6, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - | 100 |
| Jan 5, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - | 11,219 |
| Jan 2, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - | 15,107 |
| Dec 31, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - | 4,456 |
| Dec 30, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - | 9,762 |
| Dec 29, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - | 3,732 |
| Dec 24, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - | 5,712 |
| Dec 23, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - | 1,931 |
| Dec 22, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - | 1,400 |
| Dec 19, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - | 3,705 |
| Dec 18, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - | 664,701 |
| Dec 17, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - | 2,915 |
| Dec 16, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - | 9,508 |
| Dec 15, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - | 6,001 |
| Dec 12, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - | 1,319 |
| Dec 11, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - | 102,360 |
| Dec 10, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - | 2,439 |
| Dec 9, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - | 145,794 |