Select a date to view data for that day
Use the form below to query for time series data
February 21, 2019
| ISIN | Share Code | Year High (GHS) | Year Low (GHS) | Previous Closing Price VWAP (GHS) | Opening Price (GHS) | Closing Price VWAP (GHS) | Price Change (GHS) | Closing Bid Price (GHS) | Closing Offer Price (GHS) | Total Shares Traded | Last Transaction Price (GHS) |
|---|---|---|---|---|---|---|---|---|---|---|---|
| GH0000000615 | AADS | 0.41 | 0.4 | 0.4 | 0.4 | 0.4 | 0 | 0 | 0.4 | ||
| GHEABG043772 | ACCESS | 3.55 | 3 | 3.4 | 3.4 | 3.4 | 0 | 3.9 | 0 | 3.4 | |
| GHEADB043726 | ADB | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0 | 5.95 | 0 | 5.95 | |
| GH0000000607 | AGA | 37 | 37 | 37 | 37 | 37 | 0 | 0 | 37 | ||
| GH0000000037 | ALW | 0.09 | 0.08 | 0.09 | 0.09 | 0.09 | 0 | 0.09 | 0 | 0.09 | |
| GH000000000672 | AYRTN | 0.08 | 0.07 | 0.08 | 0.08 | 0.08 | 0 | 0.07 | 0.08 | 0 | 0.08 |
| GH000000000581 | BOPP | 5.09 | 4.25 | 4.88 | 4.88 | 4.88 | 0 | 4.88 | 0 | 4.88 | |
| GH000000000649 | CAL | 1.02 | 0.85 | 0.9 | 0.9 | 0.9 | 0 | 0.91 | 0 | 0.9 | |
| GH0000000573 | CLYD | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0 | 0.03 | 0 | 0.03 | |
| GH0000000227 | CMLT | 0.1 | 0.09 | 0.09 | 0.09 | 0.09 | 0 | 0.08 | 0.1 | 0 | 0.09 |
| GH0000000540 | CPC | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0 | 0.01 | 0.02 | 0 | 0.02 |
| GHEDPA049248 | DIGICUT | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0 | 0 | 0.09 | ||
| GH0000000680 | EGH | 7.5 | 6.5 | 7.47 | 7.47 | 7.47 | 0 | 7 | 7.47 | 0 | 7.47 |
| GH0000001001 | EGL | 2.24 | 2 | 2.15 | 2.15 | 2.16 | 0.01 | 2 | 2.18 | 5,900 | 2.15 |
| TG0000000132 | ETI | 0.18 | 0.15 | 0.15 | 0.15 | 0.15 | 0 | 0.15 | 0.17 | 0 | 0.15 |
| GH0000000078 | FML | 8.01 | 8 | 8 | 8 | 8 | 0 | 8 | 1,500 | 8 | |
| GH0000000094 | GCB | 4.6 | 4.1 | 4.13 | 4.13 | 4.1 | -0.03 | 4 | 4.1 | 900 | 4.1 |
| GH0000000102 | GGBL | 2.2 | 2.18 | 2.2 | 2.2 | 2.2 | 0 | 0 | 2.2 | ||
| ZAE000060067 | GLD | 54 | 54 | 54 | 54 | 54 | 0 | 0 | 54 | ||
| GH0000000722 | GOIL | 3.12 | 2.93 | 2.93 | 2.93 | 2.93 | 0 | 2.93 | 200 | 2.93 | |
| GH0000000748 | GSR | 9.5 | 9.5 | 9.5 | 9.5 | 9.5 | 0 | 0 | 9.5 | ||
| GH0000001233 | HORDS | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 0 | 0 | 0.1 | ||
| GH0000001258 | IIL | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0 | 0.08 | 0 | 0.08 | |
| GH0000000118 | MAC | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0 | 0 | 5.98 | ||
| GH0000000136 | MLC | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 0 | 0.1 | 0 | 0.1 | |
| GH0000001217 | MMH | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0 | 0 | 0.11 | ||
| GHEMTN051541 | MTNGH | 0.8 | 0.73 | 0.74 | 0.74 | 0.74 | 0 | 0.73 | 0.74 | 100 | 0.74 |
| GH0000000169 | PBC | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0 | 0 | 0.04 | ||
| GH0000000177 | PZC | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0 | 0.4 | 0 | 0.41 | |
| GH0000000110 | RBGH | 0.72 | 0.6 | 0.6 | 0.6 | 0.6 | 0 | 0.6 | 0.69 | 0 | 0.6 |
| GH0000001183 | SAMBA | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0 | 0 | 0.65 | ||
| GH0000000185 | SCB | 21.44 | 21 | 21 | 21 | 21 | 0 | 21 | 0 | 21 | |
| GH0000000664 | SCB PREF | 1 | 0.85 | 0.85 | 0.85 | 0.85 | 0 | 0.75 | 0 | 0.85 | |
| GH0000000730 | SIC | 0.25 | 0.19 | 0.19 | 0.19 | 0.19 | 0 | 0.19 | 0 | 0.19 | |
| GH0000000201 | SOGEGH | 0.98 | 0.75 | 0.98 | 0.98 | 0.98 | 0 | 0.98 | 1 | 0 | 0.98 |
| GH0000000623 | SPL | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0 | 0.02 | 0 | 0.02 | |
| GH0000000516 | SWL | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0 | 0.05 | 0 | 0.05 | |
| GH0000000532 | TBL | 0.26 | 0.23 | 0.26 | 0.26 | 0.26 | 0 | 0.23 | 0.29 | 0 | 0.26 |
| GH0000001050 | TLW | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0 | 70 | 11.94 | ||
| GH0000000144 | TOTAL | 4.3 | 3.04 | 4.3 | 4.3 | 4.3 | 0 | 4.3 | 4.95 | 16,100 | 4.3 |
| GH0000000219 | UNIL | 17.78 | 17.69 | 17.69 | 17.69 | 17.69 | 0 | 17.69 | 0 | 17.69 |