Select a date to view data for that day
Use the form below to query for time series data
January 22, 2021
| 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 | 0 | 0.41 | ||
| GHEABG043772 | ACCESS | 4.39 | 4.3 | 4.3 | 4.3 | 4.3 | 0 | 4.3 | 0 | 0 | 4.3 | |
| GHEADB043726 | ADB | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | 5.06 | ||
| GH0000000607 | AGA | 37 | 37 | 37 | 37 | 37 | 0 | 0 | 0 | 37 | ||
| GH0000000037 | ALW | 0.11 | 0.1 | 0.1 | 0.1 | 0.1 | 0 | 0.1 | 0 | 0 | 0.1 | |
| GH000000000581 | BOPP | 2 | 2 | 2 | 2 | 2 | 0 | 2 | 0 | 0 | 2 | |
| GH000000000649 | CAL | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0 | 0.63 | 0.69 | 11,596 | 8,001.24 | 0.69 |
| GH0000000573 | CLYD | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0 | 0 | 0 | 0.03 | ||
| GH0000000227 | CMLT | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0 | 0.11 | 140 | 15.4 | 0.11 | |
| GH0000000540 | CPC | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0 | 0.03 | 0 | 0 | 0.03 | |
| 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 | 0 | 0.09 | ||
| GH0000000680 | EGH | 7.2 | 7.2 | 7.2 | 7.2 | 7.2 | 0 | 7.2 | 20 | 144 | 7.2 | |
| GH0000001001 | EGL | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0 | 1.4 | 0 | 0 | 1.4 | |
| TG0000000132 | ETI | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0 | 0.08 | 238 | 19.04 | 0.08 | |
| GH0000000078 | FML | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0 | 1.09 | 0 | 0 | 1.08 | |
| GH0000000094 | GCB | 4.4 | 4.05 | 4.1 | 4.1 | 4.4 | 0.3 | 4.4 | 1,233,150 | 5,425,860.00 | 4.4 | |
| GH0000000102 | GGBL | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 0 | 0 | 0 | 0.9 | ||
| ZAE000060067 | GLD | 105.5 | 105.5 | 105.5 | 105.5 | 105.5 | 0 | 105.5 | 0 | 0 | 105.5 | |
| GH0000000722 | GOIL | 1.51 | 1.5 | 1.51 | 1.51 | 1.51 | 0 | 1.51 | 0 | 0 | 1.51 | |
| GH0000000748 | GSR | 9.5 | 9.5 | 9.5 | 9.5 | 9.5 | 0 | 0 | 0 | 9.5 | ||
| GH0000001233 | HORDS | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 0 | 0 | 0 | 0.1 | ||
| GH0000001258 | IIL | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0 | 0.05 | 0 | 0 | 0.05 | |
| GH0000000118 | MAC | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | 5.98 | ||
| GH0000000136 | MLC | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0 | 0.09 | 0 | 0 | 0.09 | |
| GH0000001217 | MMH | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0 | 0 | 0 | 0.11 | ||
| GHEMTN051541 | MTNGH | 0.68 | 0.64 | 0.68 | 0.68 | 0.68 | 0 | 0.66 | 0.68 | 1,232,500 | 838,100.00 | 0.68 |
| GH0000000169 | PBC | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0 | 0 | 0 | 0.03 | ||
| GH0000000110 | RBGH | 0.45 | 0.41 | 0.45 | 0.45 | 0.45 | 0 | 0.45 | 0.48 | 0 | 0 | 0.45 |
| GH0000001183 | SAMBA | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0 | 0 | 0 | 0.55 | ||
| GH0000000185 | SCB | 16.5 | 16.31 | 16.5 | 16.5 | 16.5 | 0 | 16.5 | 18.15 | 20 | 330 | 16.5 |
| GH0000000664 | SCB PREF | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0 | 0 | 0 | 0.87 | ||
| GH0000000730 | SIC | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0 | 0.08 | 9,700 | 776 | 0.08 | |
| GH0000000201 | SOGEGH | 0.72 | 0.64 | 0.72 | 0.72 | 0.72 | 0 | 0.72 | 0.75 | 898 | 646.56 | 0.72 |
| GH0000000516 | SWL | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0 | 0 | 0 | 0.05 | ||
| GH0000000532 | TBL | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0 | 0.34 | 0 | 0 | 0.34 | |
| GH0000001050 | TLW | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0 | 11.92 | 0 | 0 | 11.92 | |
| GH0000000144 | TOTAL | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 0 | 2.83 | 5,151 | 14,577.33 | 2.83 | |
| GH0000000219 | UNIL | 8.29 | 7.47 | 7.47 | 7.47 | 7.47 | 0 | 6.73 | 0 | 0 | 7.47 |