Select a date to view data for that day
Use the form below to query for time series data
May 20, 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 | 0 | 0.41 | ||
| GHEABG043772 | ACCESS | 3.15 | 1.9 | 2.29 | 2.29 | 2.29 | 0 | 2.4 | 0 | 0 | 2.29 | |
| 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 | |
| GH000000000581 | BOPP | 6.65 | 6 | 6 | 6 | 6 | 0 | 6 | 20 | 120 | 6 | |
| GH000000000649 | CAL | 0.91 | 0.8 | 0.91 | 0.91 | 0.91 | 0 | 0.91 | 920 | 837.2 | 0.91 | |
| GH0000000573 | CLYD | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0 | 0.03 | 0 | 0 | 0.03 | |
| GH0000000227 | CMLT | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0 | 0.1 | 500 | 50 | 0.11 | |
| GH0000000540 | CPC | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0 | 0.02 | 0 | 0 | 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 | 7.6 | 7.6 | 7.6 | 7.6 | 0 | 7.6 | 0 | 0 | 7.6 | |
| GH0000001001 | EGL | 3.3 | 2.79 | 3.3 | 3.3 | 3.3 | 0 | 3.3 | 152 | 501.6 | 3.3 | |
| TG0000000132 | ETI | 0.2 | 0.13 | 0.19 | 0.19 | 0.19 | 0 | 0.19 | 1,811 | 344.09 | 0.19 | |
| GH0000000078 | FML | 4 | 3 | 3 | 3 | 3 | 0 | 3 | 163 | 489 | 3 | |
| GH0000000094 | GCB | 5.24 | 5.07 | 5.07 | 5.07 | 5.07 | 0 | 5.07 | 4,126 | 20,918.82 | 5.07 | |
| GH0000000102 | GGBL | 2.22 | 1.8 | 2.25 | 2.25 | 2.25 | 0 | 2.25 | 0 | 0 | 2.25 | |
| ZAE000060067 | GLD | 158.6 | 108.6 | 142.5 | 142.5 | 143.6 | 1.1 | 16,488 | 2,367,676.80 | 143.6 | ||
| GH0000000722 | GOIL | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0 | 1.82 | 0 | 0 | 1.82 | |
| 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 | 0.9 | 0.9 | 0.9 | 0.9 | 0 | 0.95 | 0.99 | 10,520 | 9,468.00 | 0.9 |
| GH0000000169 | PBC | 0.03 | 0.02 | 0.02 | 0.02 | 0.02 | 0 | 0.02 | 200 | 4 | 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 | 3,355 | 2,013.00 | 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 | 20.2 | 0 | 0 | 20.3 |
| GH0000000664 | SCB PREF | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 0 | 0.82 | 0.9 | 0 | 0 | 0.9 |
| GH0000000730 | SIC | 0.28 | 0.08 | 0.28 | 0.28 | 0.28 | 0 | 0.28 | 0.3 | 0 | 0 | 0.28 |
| GH0000000201 | SOGEGH | 1.2 | 1.19 | 1.19 | 1.19 | 1.19 | 0 | 1.08 | 1.19 | 0 | 0 | 1.19 |
| GH0000000516 | SWL | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0 | 0 | 0 | 0.05 | ||
| GH0000000532 | TBL | 0.4 | 0.34 | 0.4 | 0.4 | 0.4 | 0 | 0.44 | 0 | 0 | 0.4 | |
| GH0000001050 | TLW | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0 | 11.92 | 0 | 0 | 11.92 | |
| GH0000000144 | TOTAL | 5.02 | 4.05 | 4.06 | 4.06 | 4.06 | 0 | 4.06 | 0 | 0 | 4.06 | |
| GH0000000219 | UNIL | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 0 | 5.89 | 200 | 1,178.00 | 5.89 |