Societe Generale Ghana PLC (GHSE:SOGEGH)
Ghana · Delayed Price · Currency is GHS 4.490
0.00 (0.00%)
At close: Jan 7, 2026
Societe Generale Ghana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 17, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 10,221 |
| Nov 14, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 1,593 |
| Nov 13, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 41,706 |
| Nov 12, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 28,583 |
| Nov 11, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 37,743 |
| Nov 10, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 32,320 |
| Nov 7, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 10 |
| Nov 6, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 78,113 |
| Nov 5, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 8,307 |
| Nov 4, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 9.63% | 2,050 |
| Nov 3, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 9.68% | 29,005 |
| Oct 31, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 10.00% | 117,644 |
| Oct 30, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 467 |
| Oct 29, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.65% | 4,977 |
| Oct 28, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 62,135 |
| Oct 27, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 10.00% | 5,773 |
| Oct 24, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 9.80% | 11,616 |