Select a date to view data for that day
Use the form below to query for time series data
December 5, 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 | 4.01 | 1.9 | 4.01 | 4.01 | 4.01 | 0 | 4.01 | 716 | 2,871.16 | 4.01 | |
| 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 | 37 | 0 | 0 | 37 | |
| GH0000000037 | ALW | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 0 | 0.1 | 0 | 0 | 0.1 | |
| CA04341X1078 | ASG | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | 8.87 | ||
| GH000000000581 | BOPP | 7.65 | 6 | 7.65 | 7.65 | 7.65 | 0 | 7.65 | 0 | 0 | 7.65 | |
| GH000000000649 | CAL | 0.91 | 0.74 | 0.8 | 0.8 | 0.8 | 0 | 0.78 | 1,000 | 780 | 0.8 | |
| GH0000000573 | CLYD | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0 | 0.03 | 0 | 0 | 0.03 | |
| GH0000000227 | CMLT | 0.11 | 0.1 | 0.1 | 0.1 | 0.1 | 0 | 0.1 | 0 | 0 | 0.1 | |
| GH0000000540 | CPC | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0 | 0.02 | 0 | 0 | 0.02 | |
| GHEDASP58306 | DASPHARMA | 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 | 6.5 | 6.64 | 6.64 | 6.64 | 0 | 6.45 | 200 | 1,290.00 | 6.64 | |
| GH0000001001 | EGL | 3.3 | 2.79 | 3.2 | 3.2 | 3.2 | 0 | 3.2 | 0 | 0 | 3.2 | |
| TG0000000132 | ETI | 0.2 | 0.13 | 0.15 | 0.15 | 0.15 | 0 | 0.15 | 1,500 | 225 | 0.15 | |
| GH0000000078 | FML | 4 | 3 | 3 | 3 | 3 | 0 | 3 | 0 | 0 | 3 | |
| GH0000000094 | GCB | 5.24 | 3.7 | 3.95 | 3.95 | 3.95 | 0 | 3.95 | 200 | 790 | 3.95 | |
| GH0000000102 | GGBL | 2.22 | 1.8 | 2.05 | 2.05 | 2.05 | 0 | 2.05 | 0 | 0 | 2.05 | |
| ZAE000060067 | GLD | 267.51 | 108.6 | 256.8 | 256.8 | 256.8 | 0 | 0 | 0 | 256.8 | ||
| GH0000000722 | GOIL | 1.82 | 1.74 | 1.74 | 1.74 | 1.74 | 0 | 1.74 | 0 | 0 | 1.74 | |
| 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 | 5.38 | 5.38 | 5.38 | 5.38 | 0 | 5.38 | 5.39 | 0 | 0 | 5.38 |
| GH0000001217 | MMH | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0 | 0.11 | 0 | 0 | 0.11 | |
| GHEMTN051541 | MTNGH | 1.11 | 0.75 | 0.88 | 0.88 | 0.88 | 0 | 0.88 | 0.9 | 123,056 | 108,289.28 | 0.88 |
| GH0000000169 | PBC | 0.03 | 0.02 | 0.02 | 0.02 | 0.02 | 0 | 0.02 | 0 | 0 | 0.02 | |
| GHEPOP062910 | POP | 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 | 0 | 0 | 0.6 | |
| GH0000001183 | SAMBA | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0 | 0 | 0 | 0.55 | ||
| GH0000000185 | SCB | 20.3 | 20.16 | 20.16 | 20.16 | 20.16 | 0 | 20 | 0 | 0 | 20.16 | |
| GH0000000664 | SCB PREF | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 0 | 0.9 | 0 | 0 | 0.9 | |
| GH0000000730 | SIC | 0.33 | 0.08 | 0.31 | 0.31 | 0.31 | 0 | 0.31 | 0 | 0 | 0.31 | |
| GH0000000201 | SOGEGH | 1.2 | 0.96 | 1 | 1 | 1 | 0 | 1 | 0 | 0 | 1 | |
| GH0000000516 | SWL | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0 | 0 | 0 | 0.05 | ||
| GH0000000532 | TBL | 0.76 | 0.34 | 0.76 | 0.76 | 0.76 | 0 | 0.76 | 0.8 | 0 | 0 | 0.76 |
| GH0000001050 | TLW | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0 | 11.92 | 0 | 0 | 11.92 | |
| GH0000000144 | TOTAL | 5.02 | 4 | 4 | 4 | 4 | 0 | 4 | 4.4 | 6 | 24 | 4 |
| GH0000000219 | UNIL | 5.89 | 4.78 | 4.78 | 4.78 | 4.78 | 0 | 4.6 | 0 | 0 | 4.78 |