Select a date to view data for that day
Use the form below to query for time series data
December 18, 2018
| 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 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0 | 0.48 | 0 | 0.48 | |
| GHEABG043772 | ACCESS | 4.14 | 3 | 3.55 | 3.55 | 3.55 | 0 | 3.55 | 4.08 | 5,600 | 3.55 |
| GHEADB043726 | ADB | 5.95 | 5.84 | 5.95 | 5.95 | 5.95 | 0 | 5.95 | 0 | 5.95 | |
| GH0000000607 | AGA | 37 | 37 | 37 | 37 | 37 | 0 | 0 | 37 | ||
| GH0000000037 | ALW | 0.16 | 0.07 | 0.08 | 0.08 | 0.08 | 0 | 0.08 | 10,400 | 0.08 | |
| GH000000000672 | AYRTN | 0.1 | 0.08 | 0.08 | 0.08 | 0.08 | 0 | 0.08 | 0 | 0.08 | |
| GH000000000581 | BOPP | 7.29 | 5.1 | 5.1 | 5.1 | 5.1 | 0 | 4.35 | 5 | 0 | 5.1 |
| GH000000000649 | CAL | 1.72 | 0.94 | 0.94 | 0.94 | 0.94 | 0 | 0.94 | 200 | 0.94 | |
| GH0000000573 | CLYD | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0 | 0 | 0.03 | ||
| GH0000000227 | CMLT | 0.16 | 0.09 | 0.1 | 0.1 | 0.1 | 0 | 0.1 | 0 | 0.1 | |
| GH0000000540 | CPC | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0 | 0 | 0.02 | ||
| GHEDPA049248 | DIGICUT | 0.09 | 0.08 | 0.09 | 0.09 | 0.09 | 0 | 0 | 0.09 | ||
| GH0000000680 | EGH | 10.91 | 6.67 | 7.5 | 7.5 | 7.5 | 0 | 7 | 8.6 | 300 | 7.5 |
| GH0000001001 | EGL | 5 | 2.25 | 2.29 | 2.29 | 2.25 | -0.04 | 2 | 2.25 | 10,400 | 2.25 |
| TG0000000132 | ETI | 0.28 | 0.15 | 0.15 | 0.15 | 0.15 | 0 | 0.16 | 2,500 | 0.15 | |
| GH0000000078 | FML | 17.8 | 8 | 8 | 8 | 8 | 0 | 7 | 8 | 100 | 8 |
| GH0000000094 | GCB | 7.5 | 4.7 | 4.78 | 4.78 | 4.78 | 0 | 4.1 | 4.78 | 800 | 4.78 |
| GH0000000102 | GGBL | 2.6 | 2.06 | 2.18 | 2.18 | 2.18 | 0 | 2.18 | 0 | 2.18 | |
| ZAE000060067 | GLD | 38.8 | 38.8 | 54 | 54 | 54 | 0 | 0 | 54 | ||
| GH0000000722 | GOIL | 5.05 | 2.92 | 3.2 | 3.2 | 3.2 | 0 | 3.19 | 4,400 | 3.19 | |
| GH0000000748 | GSR | 9.5 | 1.9 | 9.5 | 9.5 | 9.5 | 0 | 0 | 9.5 | ||
| GH0000001233 | HORDS | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 0 | 0 | 0.1 | ||
| GH0000001258 | IIL | 0.09 | 0.08 | 0.08 | 0.08 | 0.08 | 0 | 0.08 | 0 | 0.08 | |
| GH0000000118 | MAC | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0 | 0 | 5.98 | ||
| GH0000000136 | MLC | 0.12 | 0.05 | 0.1 | 0.1 | 0.1 | 0 | 0.11 | 0 | 0.1 | |
| GH0000001217 | MMH | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0 | 0 | 0.11 | ||
| GHEMTN051541 | MTNGH | 0.93 | 0.75 | 0.78 | 0.78 | 0.78 | 0 | 0.76 | 0.78 | 4,700 | 0.78 |
| GH0000000169 | PBC | 0.06 | 0.03 | 0.04 | 0.04 | 0.04 | 0 | 0 | 0.04 | ||
| GH0000000151 | PKL | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0 | 0 | 0.05 | ||
| GH0000000177 | PZC | 0.5 | 0.2 | 0.41 | 0.41 | 0.41 | 0 | 0.41 | 200 | 0.41 | |
| GH0000000110 | RBGH | 1.5 | 0.6 | 0.68 | 0.68 | 0.6 | -0.08 | 9,700 | 0.6 | ||
| GH0000001183 | SAMBA | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0 | 0 | 0.65 | ||
| GH0000000185 | SCB | 40 | 19.2 | 19.2 | 19.2 | 19.28 | 0.08 | 19 | 19.3 | 1,100 | 19.3 |
| GH0000000664 | SCB PREF | 1.2 | 1 | 1 | 1 | 1 | 0 | 0.85 | 0 | 1 | |
| GH0000000730 | SIC | 0.43 | 0.1 | 0.16 | 0.16 | 0.17 | 0.01 | 0.17 | 2,300 | 0.17 | |
| GH0000000201 | SOGEGH | 2.4 | 0.73 | 0.74 | 0.74 | 0.73 | -0.01 | 0.73 | 0.75 | 3,600 | 0.74 |
| GH0000000623 | SPL | 0.03 | 0.01 | 0.02 | 0.02 | 0.02 | 0 | 0.02 | 0 | 0.02 | |
| GH0000000516 | SWL | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0 | 0.05 | 0 | 0.05 | |
| GH0000000532 | TBL | 0.4 | 0.2 | 0.23 | 0.23 | 0.23 | 0 | 0.23 | 0.26 | 100 | 0.23 |
| GH0000001050 | TLW | 17.15 | 11.95 | 11.95 | 11.95 | 11.95 | 0 | 11.95 | 0 | 11.95 | |
| GH0000000144 | TOTAL | 6 | 3.4 | 3.99 | 3.99 | 3.4 | -0.59 | 3.4 | 3.99 | 200 | 3.4 |
| GH0000000219 | UNIL | 17.81 | 12.84 | 17.78 | 17.78 | 17.78 | 0 | 17.78 | 8,000 | 17.78 |