Ghana Commercial Bank
| DATE |
OPENING PRICE |
CLOSING PRICE |
CHANGE |
| 2012-01-12 |
1.95 |
1.95 |
0 |
| 2012-01-11 |
1.95 |
1.95 |
0 |
| 2012-01-10 |
1.95 |
1.95 |
0 |
| 2012-01-09 |
1.93 |
1.95 |
0.02 |
| 2012-01-06 |
1.87 |
1.93 |
0.06 |
| 2012-01-05 |
1.86 |
1.87 |
0.01 |
| 2012-01-04 |
1.85 |
1.86 |
0.01 |
| 2012-01-03 |
1.85 |
1.85 |
0 |
| 2011-12-30 |
1.85 |
1.85 |
0 |
| 2011-12-29 |
1.84 |
1.85 |
0.01 |
| 2011-12-28 |
1.84 |
1.84 |
0 |
| 2011-12-23 |
1.85 |
1.84 |
-0.01 |
| 2011-12-22 |
1.85 |
1.85 |
0 |
| 2011-12-21 |
1.85 |
1.85 |
0 |
| 2011-12-20 |
1.85 |
1.85 |
0 |
| 2011-12-19 |
1.85 |
1.85 |
0 |
| 2011-12-16 |
1.84 |
1.85 |
0.01 |
| 2011-12-15 |
1.85 |
1.84 |
-0.01 |
| 2011-12-14 |
1.85 |
1.85 |
0 |
| 2011-12-13 |
1.85 |
1.85 |
0 |
| 2011-12-12 |
1.85 |
1.85 |
0 |
| 2011-12-09 |
1.85 |
1.85 |
0 |
| 2011-12-08 |
1.85 |
1.85 |
0 |
| 2011-12-07 |
1.90 |
1.85 |
-0.05 |
| 2011-12-06 |
1.90 |
1.90 |
0 |
| 2011-12-05 |
1.90 |
1.90 |
0 |
| 2011-12-01 |
1.90 |
1.90 |
0 |
| 2011-11-30 |
1.90 |
1.90 |
0 |
| 2011-11-29 |
1.90 |
1.90 |
0 |
| 2011-11-28 |
1.91 |
1.90 |
-0.01 |
| 2011-11-25 |
1.91 |
1.91 |
0 |
| 2011-11-24 |
1.92 |
1.91 |
-0.01 |
| 2011-11-23 |
1.95 |
1.92 |
-0.03 |
| 2011-11-22 |
1.95 |
1.95 |
0 |
| 2011-11-21 |
1.98 |
1.95 |
-0.03 |
| 2011-11-18 |
2.00 |
1.98 |
-0.02 |
| 2011-11-17 |
2.00 |
2.00 |
0 |
| 2011-11-16 |
2.00 |
2.00 |
0 |
| 2011-11-15 |
2.00 |
2.00 |
0 |
| 2011-11-14 |
2.00 |
2.00 |
0 |
| 2011-11-11 |
2.00 |
2.00 |
0 |
| 2011-11-10 |
2.00 |
2.00 |
0 |
| 2011-11-09 |
2.00 |
2.00 |
0 |
| 2011-11-08 |
2.00 |
2.00 |
0 |
| 2011-11-04 |
2.00 |
2.00 |
0 |
| 2011-11-03 |
2.00 |
2.00 |
0 |
| 2011-11-02 |
2.00 |
2.00 |
0 |
| 2011-11-01 |
2.02 |
2.00 |
-0.02 |
| 2011-10-31 |
2.02 |
2.02 |
0 |
| 2011-10-28 |
2.03 |
2.02 |
-0.01 |
| 2011-10-27 |
2.03 |
2.03 |
0 |
| 2011-10-26 |
2.03 |
2.03 |
0 |
| 2011-10-25 |
2.03 |
2.03 |
0 |
| 2011-10-24 |
2.03 |
2.03 |
0 |
| 2011-10-21 |
2.00 |
2.03 |
0.03 |
| 2011-10-20 |
2.00 |
2.00 |
0 |
| 2011-10-19 |
1.99 |
2.00 |
0.01 |
| 2011-10-18 |
1.91 |
1.99 |
0.08 |
| 2011-10-17 |
1.90 |
1.91 |
0.01 |
| 2011-10-14 |
1.91 |
1.90 |
-0.01 |
| 2011-10-13 |
2.00 |
1.91 |
-0.09 |
| 2011-10-12 |
2.00 |
2.00 |
0 |
| 2011-10-11 |
2.18 |
2.00 |
-0.18 |
| 2011-10-10 |
2.20 |
2.18 |
-0.02 |
| 2011-10-07 |
2.33 |
2.20 |
-0.13 |
| 2011-10-06 |
2.43 |
2.33 |
-0.1 |
| 2011-10-05 |
2.43 |
2.43 |
0 |
| 2011-10-04 |
2.48 |
2.43 |
-0.05 |
| 2011-10-03 |
2.51 |
2.48 |
-0.03 |
| 2011-09-30 |
2.51 |
2.51 |
0 |
| 2011-09-29 |
2.51 |
2.51 |
0 |
| 2011-09-28 |
2.54 |
2.51 |
-0.03 |
| 2011-09-27 |
2.54 |
2.54 |
0 |
| 2011-09-26 |
2.55 |
2.54 |
-0.01 |
| 2011-09-23 |
2.60 |
2.55 |
-0.05 |
| 2011-09-22 |
2.60 |
2.60 |
0 |
| 2011-09-20 |
2.60 |
2.60 |
0 |
| 2011-09-19 |
2.68 |
2.60 |
-0.08 |
| 2011-09-16 |
2.70 |
2.68 |
-0.02 |
| 2011-09-15 |
2.70 |
2.70 |
0 |
| 2011-09-14 |
2.70 |
2.70 |
0 |
| 2011-09-13 |
2.70 |
2.70 |
0 |
| 2011-09-12 |
2.70 |
2.70 |
0 |
| 2011-09-09 |
2.71 |
2.70 |
-0.01 |
| 2011-09-08 |
2.74 |
2.71 |
-0.03 |
| 2011-09-07 |
2.74 |
2.74 |
0 |
| 2011-09-06 |
2.74 |
2.74 |
0 |
| 2011-09-05 |
2.74 |
2.74 |
0 |
| 2011-09-02 |
2.88 |
2.74 |
-0.14 |
| 2011-09-01 |
2.88 |
2.88 |
0 |
| 2011-08-30 |
2.86 |
2.88 |
0.02 |
| 2011-08-29 |
2.91 |
2.86 |
-0.05 |
| 2011-08-26 |
2.91 |
2.91 |
0 |
| 2011-08-25 |
2.91 |
2.91 |
0 |
| 2011-08-24 |
2.98 |
2.91 |
-0.07 |
| 2011-08-22 |
2.98 |
2.98 |
0 |
| 2011-08-19 |
2.98 |
2.98 |
0 |
| 2011-08-18 |
2.98 |
2.98 |
0 |
| 2011-08-17 |
2.98 |
2.98 |
0 |
| 2011-08-16 |
2.97 |
2.98 |
0.01 |
