Select a date to view data for that day
Use the form below to query for time series data
November 19, 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 | Total Value Traded | Last Transaction Price (GHS) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GH0000000615 | AADS | 0.41 | 0.4 | 0.4 | 0.4 | 0.4 | 0 | 0.4 | 0 | 0 | 0.4 | |
| GHEABG043772 | ACCESS | 4 | 2.4 | 2.43 | 2.43 | 2.43 | 0 | 2.43 | 2.79 | 0 | 0 | 2.43 |
| GHEADB043726 | ADB | 5.95 | 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 | 0.1 | 0.08 | 0.1 | 0.1 | 0.1 | 0 | 0 | 0 | 0.1 | ||
| GH000000000672 | AYRTN | 0.08 | 0.07 | 0.08 | 0.08 | 0.08 | 0 | 0 | 0 | 0.08 | ||
| GH000000000581 | BOPP | 5.09 | 2.95 | 2.96 | 2.96 | 2.96 | 0 | 2.52 | 2.9 | 0 | 0 | 2.96 |
| GH000000000649 | CAL | 1.08 | 0.64 | 0.8 | 0.8 | 0.8 | 0 | 0.8 | 0 | 0 | 0.82 | |
| GH0000000573 | CLYD | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0 | 0.03 | 0 | 0 | 0.03 | |
| GH0000000227 | CMLT | 0.1 | 0.09 | 0.09 | 0.09 | 0.09 | 0 | 0 | 0 | 0.09 | ||
| GH0000000540 | CPC | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0 | 0 | 0 | 0.02 | ||
| GHEDPA049248 | DIGICUT | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0 | 0 | 0 | 0.09 | ||
| GH0000000680 | EGH | 8.51 | 6.5 | 7.8 | 7.8 | 7.82 | 0.02 | 7 | 5,000 | 39,100.00 | 7.82 | |
| GH0000001001 | EGL | 2.31 | 1.6 | 1.7 | 1.7 | 1.7 | 0 | 1.7 | 1.8 | 0 | 0 | 1.7 |
| TG0000000132 | ETI | 0.18 | 0.08 | 0.09 | 0.09 | 0.09 | 0 | 0.09 | 400 | 36 | 0.09 | |
| GH0000000078 | FML | 8.01 | 4.5 | 4.53 | 4.53 | 4.53 | 0 | 4.12 | 4.53 | 2,800 | 12,684.00 | 4.53 |
| GH0000000094 | GCB | 5.1 | 3.5 | 4.85 | 4.85 | 4.85 | 0 | 4.85 | 1,000 | 4,850.00 | 4.85 | |
| GH0000000102 | GGBL | 2.2 | 1.75 | 1.75 | 1.75 | 1.75 | 0 | 1.69 | 0 | 0 | 1.75 | |
| ZAE000060067 | GLD | 54 | 54 | 54 | 54 | 54 | 0 | 0 | 0 | 54 | ||
| GH0000000722 | GOIL | 3.12 | 1.68 | 1.68 | 1.68 | 1.69 | 0.01 | 1.7 | 22,800 | 38,604.00 | 1.68 | |
| GH0000000748 | GSR | 9.5 | 9.5 | 9.5 | 9.5 | 9.5 | 0 | 9.5 | 0 | 0 | 9.5 | |
| GH0000001233 | HORDS | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 0 | 0 | 0 | 0.1 | ||
| GH0000001258 | IIL | 0.08 | 0.05 | 0.05 | 0.05 | 0.05 | 0 | 0.04 | 0 | 0 | 0.05 | |
| GH0000000118 | MAC | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | 5.98 | ||
| GH0000000136 | MLC | 0.1 | 0.09 | 0.09 | 0.09 | 0.09 | 0 | 0 | 0 | 0.09 | ||
| GH0000001217 | MMH | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0 | 0 | 0 | 0.11 | ||
| GHEMTN051541 | MTNGH | 0.8 | 0.67 | 0.7 | 0.7 | 0.7 | 0 | 0.7 | 0.73 | 0 | 0 | 0.7 |
| GH0000000169 | PBC | 0.04 | 0.03 | 0.03 | 0.03 | 0.03 | 0 | 0 | 0 | 0.03 | ||
| GH0000000177 | PZC | 0.41 | 0.39 | 0.39 | 0.39 | 0.38 | -0.01 | 0.39 | 1,000 | 381 | 0.39 | |
| GH0000000110 | RBGH | 0.72 | 0.55 | 0.55 | 0.55 | 0.55 | 0 | 0.52 | 0.56 | 0 | 0 | 0.55 |
| GH0000001183 | SAMBA | 0.65 | 0.55 | 0.55 | 0.55 | 0.55 | 0 | 0.55 | 0 | 0 | 0.55 | |
| GH0000000185 | SCB | 21.44 | 13 | 14.01 | 14.01 | 13 | -1.01 | 3,100 | 40,300.00 | 13 | ||
| GH0000000664 | SCB PREF | 1 | 0.85 | 0.86 | 0.86 | 0.86 | 0 | 0 | 0 | 0.86 | ||
| GH0000000730 | SIC | 0.25 | 0.1 | 0.1 | 0.1 | 0.1 | 0 | 0.1 | 0 | 0 | 0.1 | |
| GH0000000201 | SOGEGH | 0.98 | 0.57 | 0.72 | 0.72 | 0.72 | 0 | 0.75 | 0 | 0 | 0.72 | |
| GH0000000623 | SPL | 0.04 | 0.02 | 0.03 | 0.03 | 0.03 | 0 | 0.03 | 0 | 0 | 0.03 | |
| GH0000000516 | SWL | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0 | 0 | 0 | 0.05 | ||
| GH0000000532 | TBL | 0.4 | 0.12 | 0.4 | 0.4 | 0.4 | 0 | 0.34 | 0.4 | 0 | 0 | 0.4 |
| GH0000001050 | TLW | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0 | 11.94 | 0 | 0 | 11.94 | |
| GH0000000144 | TOTAL | 5.1 | 2.82 | 2.9 | 2.9 | 2.95 | 0.05 | 2.95 | 3.3 | 700 | 2,065.00 | 2.95 |
| GH0000000219 | UNIL | 17.78 | 16.7 | 16.7 | 16.7 | 16.7 | 0 | 16.4 | 0 | 0 | 16.7 |