Select a date to view data for that day
Use the form below to query for time series data
September 22, 2021
| 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 | 0.41 | 0 | 0 | 0.41 | |
| GHEABG043772 | ACCESS | 4.39 | 3.49 | 3.49 | 3.49 | 3.49 | 0 | 3.49 | 0 | 0 | 3.49 | |
| 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 | 0.11 | 0.1 | 0.1 | 0.1 | 0.1 | 0 | 0 | 0 | 0.1 | ||
| GH000000000581 | BOPP | 2.6 | 2 | 2.6 | 2.6 | 2.6 | 0 | 2.86 | 0 | 0 | 2.6 | |
| GH000000000649 | CAL | 0.84 | 0.6 | 0.74 | 0.74 | 0.74 | 0 | 0.74 | 0 | 0 | 0.74 | |
| GH0000000573 | CLYD | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0 | 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 | 0.03 | 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 | 7.8 | 7 | 7.8 | 7.8 | 7.8 | 0 | 7.34 | 7.8 | 100 | 780 | 7.8 |
| GH0000001001 | EGL | 2.1 | 1.4 | 2.1 | 2.1 | 2.1 | 0 | 2.2 | 0 | 0 | 2.1 | |
| TG0000000132 | ETI | 0.08 | 0.05 | 0.08 | 0.08 | 0.08 | 0 | 0.08 | 960 | 76.8 | 0.08 | |
| GH0000000078 | FML | 2.3 | 1.08 | 2.1 | 2.1 | 2.3 | 0.2 | 2.3 | 50,000 | 115,000.00 | 2.3 | |
| GH0000000094 | GCB | 5.4 | 4.05 | 5.38 | 5.38 | 5.38 | 0 | 5.38 | 5.5 | 0 | 0 | 5.38 |
| GH0000000102 | GGBL | 1.65 | 0.9 | 1.65 | 1.65 | 1.65 | 0 | 1.65 | 1.81 | 0 | 0 | 1.65 |
| ZAE000060067 | GLD | 102.15 | 97.3 | 97.3 | 97.3 | 97.3 | 0 | 0 | 0 | 97.3 | ||
| GH0000000722 | GOIL | 1.6 | 1.5 | 1.6 | 1.6 | 1.6 | 0 | 1.6 | 0 | 0 | 1.6 | |
| 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 | 0.05 | 0.05 | 0.05 | 0.05 | 0 | 0.05 | 0 | 0 | 0.05 | |
| GH0000000118 | MAC | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0 | 5.39 | 0 | 0 | 5.98 | |
| GH0000001217 | MMH | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0 | 0 | 0 | 0.11 | ||
| GHEMTN051541 | MTNGH | 1.26 | 0.64 | 1.24 | 1.24 | 1.24 | 0 | 1.24 | 1.3 | 234,754 | 291,094.96 | 1.24 |
| GH0000000169 | PBC | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0 | 0 | 0 | 0.03 | ||
| 0.65 | 0.6 | 0.65 | 0.65 | 0.65 | 0 | 0 | 0 | 0.65 | ||||
| GH0000000110 | RBGH | 0.45 | 0.41 | 0.45 | 0.45 | 0.45 | 0 | 0.45 | 108 | 48.6 | 0.45 | |
| GH0000001183 | SAMBA | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0 | 0 | 0 | 0.55 | ||
| GH0000000185 | SCB | 18.6 | 16.31 | 18.5 | 18.5 | 18.5 | 0 | 18.5 | 20.35 | 0 | 0 | 18.5 |
| GH0000000664 | SCB PREF | 0.9 | 0.87 | 0.9 | 0.9 | 0.9 | 0 | 0.9 | 0 | 0 | 0.9 | |
| GH0000000730 | SIC | 0.08 | 0.07 | 0.07 | 0.07 | 0.07 | 0 | 0.07 | 0 | 0 | 0.07 | |
| GH0000000201 | SOGEGH | 1.25 | 0.64 | 1.14 | 1.14 | 1.25 | 0.11 | 1.14 | 1,467 | 1,782.38 | 1.25 | |
| GH0000000516 | SWL | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0 | 0 | 0 | 0.05 | ||
| GH0000000532 | TBL | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0 | 0.36 | 0 | 0 | 0.34 | |
| GH0000001050 | TLW | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0 | 11.92 | 0 | 0 | 11.92 | |
| GH0000000144 | TOTAL | 4.62 | 2.83 | 4.62 | 4.62 | 4.62 | 0 | 4.62 | 5.08 | 0 | 0 | 4.62 |
| GH0000000219 | UNIL | 8.29 | 2 | 5.9 | 5.9 | 5.9 | 0 | 5.9 | 6 | 0 | 0 | 5.9 |