Select a date to view data for that day
Use the form below to query for time series data
September 20, 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 | 4 | 2.55 | 2.55 | 2.55 | 2.55 | 0 | 2.55 | 0 | 2.55 | |
| GHEADB043726 | ADB | 5.95 | 5.06 | 5.06 | 5.06 | 5.06 | 0 | 0 | 5.06 | ||
| GH0000000607 | AGA | 37 | 37 | 37 | 37 | 37 | 0 | 0 | 37 | ||
| GH0000000037 | ALW | 0.1 | 0.08 | 0.1 | 0.1 | 0.1 | 0 | 0 | 0.1 | ||
| GH000000000672 | AYRTN | 0.08 | 0.07 | 0.08 | 0.08 | 0.08 | 0 | 0 | 0.08 | ||
| GH000000000581 | BOPP | 5.09 | 2.95 | 3 | 3 | 2.95 | -0.05 | 2.95 | 1,900 | 2.95 | |
| GH000000000649 | CAL | 1.08 | 0.8 | 0.84 | 0.84 | 0.84 | 0 | 0.83 | 0 | 0.84 | |
| 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 | 0.09 | ||
| GH0000000540 | CPC | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0 | 0.02 | 0 | 0.02 | |
| GHEDPA049248 | DIGICUT | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0 | 0 | 0.09 | ||
| GH0000000680 | EGH | 8.51 | 6.5 | 7.8 | 7.8 | 7.78 | -0.02 | 7.77 | 100 | 7.78 | |
| GH0000001001 | EGL | 2.31 | 1.7 | 1.74 | 1.74 | 1.7 | -0.04 | 1.6 | 1.7 | 700 | 1.7 |
| TG0000000132 | ETI | 0.18 | 0.1 | 0.1 | 0.1 | 0.1 | 0 | 0.09 | 0.1 | 0 | 0.1 |
| GH0000000078 | FML | 8.01 | 4.48 | 5.1 | 5.1 | 5.09 | -0.01 | 5.08 | 100 | 5.09 | |
| GH0000000094 | GCB | 5.1 | 3.5 | 4.9 | 4.9 | 5.1 | 0.2 | 5.1 | 60,000 | 5.1 | |
| GH0000000102 | GGBL | 2.2 | 1.8 | 1.8 | 1.8 | 1.8 | 0 | 1.8 | 0 | 1.8 | |
| ZAE000060067 | GLD | 54 | 54 | 54 | 54 | 54 | 0 | 0 | 54 | ||
| GH0000000722 | GOIL | 3.12 | 2 | 2 | 2 | 2 | 0 | 2 | 500 | 2 | |
| GH0000000748 | GSR | 9.5 | 9.5 | 9.5 | 9.5 | 9.5 | 0 | 9.5 | 0 | 9.5 | |
| GH0000001233 | HORDS | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 0 | 0 | 0.1 | ||
| GH0000001258 | IIL | 0.08 | 0.05 | 0.05 | 0.05 | 0.05 | 0 | 0.05 | 0 | 0.05 | |
| GH0000000118 | MAC | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0 | 0 | 5.98 | ||
| GH0000000136 | MLC | 0.1 | 0.09 | 0.09 | 0.09 | 0.09 | 0 | 0 | 0.09 | ||
| GH0000001217 | MMH | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0 | 0 | 0.11 | ||
| GHEMTN051541 | MTNGH | 0.8 | 0.67 | 0.7 | 0.7 | 0.7 | 0 | 0.71 | 0.73 | 640,100 | 0.71 |
| GH0000000169 | PBC | 0.04 | 0.03 | 0.03 | 0.03 | 0.03 | 0 | 0 | 0.03 | ||
| GH0000000177 | PZC | 0.41 | 0.39 | 0.39 | 0.39 | 0.39 | 0 | 0.39 | 1,800 | 0.39 | |
| GH0000000110 | RBGH | 0.72 | 0.55 | 0.55 | 0.55 | 0.55 | 0 | 0.55 | 400 | 0.55 | |
| GH0000001183 | SAMBA | 0.65 | 0.55 | 0.55 | 0.55 | 0.55 | 0 | 0.47 | 0.55 | 0 | 0.55 |
| GH0000000185 | SCB | 21.44 | 17 | 17 | 17 | 17 | 0 | 17 | 100 | 17 | |
| GH0000000664 | SCB PREF | 1 | 0.85 | 0.86 | 0.86 | 0.86 | 0 | 0 | 0.86 | ||
| GH0000000730 | SIC | 0.25 | 0.1 | 0.1 | 0.1 | 0.1 | 0 | 0.1 | 74,000 | 0.11 | |
| GH0000000201 | SOGEGH | 0.98 | 0.68 | 0.7 | 0.7 | 0.68 | -0.02 | 0.65 | 0.67 | 8,200 | 0.68 |
| GH0000000623 | SPL | 0.04 | 0.02 | 0.03 | 0.03 | 0.03 | 0 | 0.04 | 0 | 0.03 | |
| GH0000000516 | SWL | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0 | 0.05 | 300 | 0.05 | |
| GH0000000532 | TBL | 0.4 | 0.12 | 0.4 | 0.4 | 0.4 | 0 | 0.46 | 0 | 0.4 | |
| GH0000001050 | TLW | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0 | 11.94 | 0 | 11.94 | |
| GH0000000144 | TOTAL | 5.1 | 2.95 | 3 | 3 | 2.95 | -0.05 | 2.89 | 2.95 | 4,200 | 2.95 |
| GH0000000219 | UNIL | 17.78 | 16.7 | 16.7 | 16.7 | 16.7 | 0 | 16.57 | 0 | 16.7 |