Select a date to view data for that day
Use the form below to query for time series data
January 14, 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 | 3.15 | 3.15 | 3.15 | 3.15 | 0 | 3.15 | 0 | 0 | 3.15 | |
| 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 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0 | 6.65 | 23 | 152.95 | 6.65 | |
| GH000000000649 | CAL | 0.87 | 0.82 | 0.87 | 0.87 | 0.82 | -0.05 | 0.82 | 0.87 | 19,015 | 15,592.30 | 0.82 |
| 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 | 0.11 | 0 | 0 | 0.11 | |
| GH0000000540 | CPC | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0 | 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 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 0 | 2.79 | 17,646 | 49,232.34 | 2.79 | |
| TG0000000132 | ETI | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0 | 0.14 | 0 | 0 | 0.14 | |
| GH0000000078 | FML | 4 | 3.95 | 4 | 4 | 3.95 | -0.05 | 3.95 | 1,234 | 4,874.30 | 3.95 | |
| GH0000000094 | GCB | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0 | 5.24 | 10,590 | 55,491.60 | 5.24 | |
| GH0000000102 | GGBL | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | 0 | 1.8 | 3,661 | 6,589.80 | 1.8 | |
| ZAE000060067 | GLD | 108.6 | 108.6 | 108.6 | 108.6 | 108.6 | 0 | 108.6 | 0 | 0 | 108.6 | |
| GH0000000722 | GOIL | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0 | 1.82 | 0 | 0 | 1.82 | |
| 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 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | 5.39 | ||
| GH0000001217 | MMH | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0 | 0 | 0 | 0.11 | ||
| GHEMTN051541 | MTNGH | 1.11 | 1.06 | 1.08 | 1.08 | 1.09 | 0.01 | 1.08 | 917,050 | 999,437.30 | 1.09 | |
| GH0000000169 | PBC | 0.03 | 0.02 | 0.02 | 0.02 | 0.02 | 0 | 0.02 | 0 | 0 | 0.02 | |
| 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0 | 0 | 0 | 0.65 | ||||
| GH0000000110 | RBGH | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0 | 0.65 | 1,670 | 1,002.00 | 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 | 35,465 | 719,939.50 | 20.3 | ||
| GH0000000664 | SCB PREF | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 0 | 0.9 | 0 | 0 | 0.9 | |
| GH0000000730 | SIC | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0 | 0.08 | 0 | 0 | 0.08 | |
| GH0000000201 | SOGEGH | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0 | 1.2 | 1.22 | 0 | 0 | 1.2 |
| GH0000000516 | SWL | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0 | 0 | 0 | 0.05 | ||
| GH0000000532 | TBL | 0.35 | 0.34 | 0.34 | 0.34 | 0.35 | 0.01 | 0.35 | 5,666 | 1,983.10 | 0.35 | |
| GH0000001050 | TLW | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0 | 11.92 | 0 | 0 | 11.92 | |
| GH0000000144 | TOTAL | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0 | 5.02 | 0 | 0 | 5.02 | |
| GH0000000219 | UNIL | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 0 | 5.89 | 0 | 0 | 5.89 |