Select a date to view data for that day
Use the form below to query for time series data
February 21, 2020
| 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 | 5 | 4.5 | 4.5 | 4.5 | 4.5 | 0 | 4.5 | 0 | 0 | 4.5 | |
| 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 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 0 | 0 | 0 | 0.1 | ||
| GH000000000581 | BOPP | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0 | 2.86 | 0 | 0 | 2.86 | |
| GH000000000649 | CAL | 0.99 | 0.89 | 0.95 | 0.95 | 0.95 | 0 | 0.95 | 100 | 95 | 0.95 | |
| GH0000000573 | CLYD | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0 | 0.03 | 0 | 0 | 0.03 | |
| GH0000000227 | CMLT | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0 | 0.1 | 22,500 | 2,025.00 | 0.09 | |
| 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 | 8.09 | 7.4 | 7.8 | 7.8 | 7.8 | 0 | 7.3 | 7.76 | 0 | 0 | 7.8 |
| GH0000001001 | EGL | 1.88 | 1.6 | 1.6 | 1.6 | 1.6 | 0 | 78,300 | 125,280.00 | 1.6 | ||
| TG0000000132 | ETI | 0.09 | 0.08 | 0.09 | 0.09 | 0.09 | 0 | 0.08 | 0.09 | 2,000 | 180 | 0.09 |
| GH0000000078 | FML | 4.12 | 4.09 | 4.09 | 4.09 | 4.09 | 0 | 4.08 | 0 | 0 | 4.09 | |
| GH0000000094 | GCB | 5.1 | 4.85 | 4.85 | 4.85 | 4.85 | 0 | 4.85 | 0 | 0 | 4.85 | |
| GH0000000102 | GGBL | 1.69 | 1.62 | 1.62 | 1.62 | 1.62 | 0 | 1.6 | 0 | 0 | 1.62 | |
| ZAE000060067 | GLD | 84.5 | 54 | 84.5 | 84.5 | 84.5 | 0 | 0 | 0 | 84.5 | ||
| GH0000000722 | GOIL | 1.78 | 1.7 | 1.77 | 1.77 | 1.77 | 0 | 0 | 0 | 1.77 | ||
| 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 | 0.05 | 0.03 | 0.04 | 0.04 | 0.03 | -0.01 | 0.03 | 12,100 | 363 | 0.03 | |
| 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 | 100 | 9 | 0.09 | |
| GH0000001217 | MMH | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0 | 0 | 0 | 0.11 | ||
| GHEMTN051541 | MTNGH | 0.7 | 0.66 | 0.67 | 0.67 | 0.67 | 0 | 0.67 | 0.68 | 18,100,700 | 12,127,470.00 | 0.67 |
| GH0000000169 | PBC | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0 | 0 | 0 | 0.03 | ||
| GH0000000177 | PZC | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0 | 0.38 | 0 | 0 | 0.38 | |
| GH0000000110 | RBGH | 0.6 | 0.56 | 0.58 | 0.58 | 0.58 | 0 | 0.58 | 0 | 0 | 0.58 | |
| GH0000001183 | SAMBA | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0 | 0 | 0 | 0.55 | ||
| GH0000000185 | SCB | 20 | 18 | 20 | 20 | 19.09 | -0.91 | 19.02 | 20 | 1,520 | 29,019.40 | 19.02 |
| GH0000000664 | SCB PREF | 0.87 | 0.86 | 0.87 | 0.87 | 0.87 | 0 | 0.87 | 0 | 0 | 0.87 | |
| GH0000000730 | SIC | 0.1 | 0.08 | 0.1 | 0.1 | 0.1 | 0 | 0.1 | 40,000 | 4,000.00 | 0.1 | |
| GH0000000201 | SOGEGH | 0.73 | 0.7 | 0.73 | 0.73 | 0.72 | -0.01 | 0.72 | 38,700 | 27,864.00 | 0.72 | |
| GH0000000516 | SWL | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0 | 0 | 0 | 0.05 | ||
| GH0000000532 | TBL | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0 | 0.34 | 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 | 3 | 3 | 3 | 3 | 3 | 0 | 3 | 0 | 0 | 3 | |
| GH0000000219 | UNIL | 16.4 | 14 | 14 | 14 | 14 | 0 | 13.98 | 0 | 0 | 14 |