Select a date to view data for that day
Use the form below to query for time series data
August 19, 2022
| 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 | Total Value Traded | Last Transaction Price (GHS) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GH0000000615 | AADS | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0 | 0.41 | 0 | 0 | 0.41 | |
| GHEABG043772 | ACCESS | 3.3 | 1.9 | 3 | 3 | 3.3 | 0.3 | 3.3 | 3,200 | 10,560.00 | 3.3 | |
| GHEADB043726 | ADB | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0 | 5.06 | 0 | 0 | 5.06 | |
| GH0000000607 | AGA | 37 | 37 | 37 | 37 | 37 | 0 | 37 | 0 | 0 | 37 | |
| GH0000000037 | ALW | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 0 | 0.1 | 0 | 0 | 0.1 | |
| 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 0 | 8.86 | 0 | 0 | 8.87 | |||
| GH000000000581 | BOPP | 6.65 | 6 | 6.34 | 6.34 | 6.34 | 0 | 6.34 | 0 | 0 | 6.34 | |
| GH000000000649 | CAL | 0.91 | 0.74 | 0.76 | 0.76 | 0.76 | 0 | 0.8 | 8,090 | 6,148.40 | 0.76 | |
| GH0000000573 | CLYD | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0 | 0.03 | 0 | 0 | 0.03 | |
| GH0000000227 | CMLT | 0.11 | 0.1 | 0.1 | 0.1 | 0.1 | 0 | 0.1 | 0 | 0 | 0.1 | |
| GH0000000540 | CPC | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0 | 0.02 | 6,000 | 120 | 0.02 | |
| 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0 | 0.4 | 0 | 0 | 0.4 | |||
| GHEDPA049248 | DIGICUT | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0 | 0.09 | 0 | 0 | 0.09 | |
| GH0000000680 | EGH | 7.6 | 6.8 | 6.8 | 6.8 | 6.8 | 0 | 6.8 | 7 | 47.6 | 6.8 | |
| GH0000001001 | EGL | 3.3 | 2.79 | 3.3 | 3.3 | 3.3 | 0 | 3.3 | 0 | 0 | 3.3 | |
| TG0000000132 | ETI | 0.2 | 0.13 | 0.13 | 0.13 | 0.13 | 0 | 0.13 | 190 | 24.7 | 0.13 | |
| GH0000000078 | FML | 4 | 3 | 3 | 3 | 3 | 0 | 3 | 0 | 0 | 3 | |
| GH0000000094 | GCB | 5.24 | 4.05 | 4.49 | 4.49 | 4.05 | -0.44 | 4.05 | 9,409 | 38,113.49 | 4.05 | |
| GH0000000102 | GGBL | 2.22 | 1.8 | 2.25 | 2.25 | 2.25 | 0 | 2.25 | 0 | 0 | 2.25 | |
| ZAE000060067 | GLD | 171.51 | 108.6 | 171 | 171 | 171 | 0 | 1,000 | 171,000.00 | 171 | ||
| GH0000000722 | GOIL | 1.82 | 1.79 | 1.79 | 1.79 | 1.79 | 0 | 1.79 | 20 | 35.8 | 1.79 | |
| GH0000001233 | HORDS | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 0 | 0 | 0 | 0.1 | ||
| GH0000001258 | IIL | 0.05 | 0.04 | 0.04 | 0.04 | 0.04 | 0 | 0.04 | 0 | 0 | 0.04 | |
| GH0000000118 | MAC | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 0 | 5.39 | 0 | 0 | 5.39 | |
| GH0000001217 | MMH | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0 | 0.11 | 0 | 0 | 0.11 | |
| GHEMTN051541 | MTNGH | 1.11 | 0.75 | 0.95 | 0.95 | 0.95 | 0 | 0.87 | 0.95 | 6,442 | 6,119.90 | 0.95 |
| GH0000000169 | PBC | 0.03 | 0.02 | 0.02 | 0.02 | 0.02 | 0 | 0.02 | 0 | 0 | 0.02 | |
| 0.68 | 0.65 | 0.68 | 0.68 | 0.68 | 0 | 0 | 0 | 0.68 | ||||
| GH0000000110 | RBGH | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0 | 0.6 | 56 | 33.6 | 0.6 | |
| GH0000001183 | SAMBA | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0 | 0 | 0 | 0.55 | ||
| GH0000000185 | SCB | 20.3 | 20.3 | 20.3 | 20.3 | 20.3 | 0 | 18.3 | 20.3 | 0 | 0 | 20.3 |
| GH0000000664 | SCB PREF | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 0 | 0.82 | 0 | 0 | 0.9 | |
| GH0000000730 | SIC | 0.32 | 0.08 | 0.32 | 0.32 | 0.32 | 0 | 0.32 | 3,352 | 1,072.64 | 0.32 | |
| GH0000000201 | SOGEGH | 1.2 | 0.96 | 1 | 1 | 1 | 0 | 1 | 1.05 | 0 | 0 | 1 |
| GH0000000516 | SWL | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0 | 0 | 0 | 0.05 | ||
| GH0000000532 | TBL | 0.48 | 0.34 | 0.48 | 0.48 | 0.48 | 0 | 0.5 | 0 | 0 | 0.48 | |
| GH0000001050 | TLW | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0 | 11.92 | 0 | 0 | 11.92 | |
| GH0000000144 | TOTAL | 5.02 | 4 | 4 | 4 | 4 | 0 | 3.6 | 4 | 62 | 248 | 4 |
| GH0000000219 | UNIL | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 0 | 5.59 | 0 | 0 | 5.89 |