Societe Generale Ghana PLC (GHSE:SOGEGH)
Ghana · Delayed Price · Currency is GHS 4.710
0.00 (0.00%)
At close: Feb 3, 2026
Societe Generale Ghana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -0.22% | 7,380 |
| Dec 4, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 7,232 |
| Dec 3, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 11,557 |
| Dec 2, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 676 |
| Dec 1, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 12,274 |
| Nov 28, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 226 |
| Nov 27, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 8,727 |
| Nov 26, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 3,806 |
| Nov 25, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 7.14% | 17,356 |
| Nov 24, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 2.44% | 10,067 |
| Nov 21, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 29,885 |
| Nov 20, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 15,920 |
| Nov 19, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 1,363 |
| Nov 18, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 39 |