Ghana Commercial Bank
| DATE |
OPENING PRICE |
CLOSING PRICE |
CHANGE |
| 2010-09-28 |
1.86 |
1.87 |
0.01 |
| 2010-09-27 |
1.86 |
1.87 |
0.01 |
| 2010-09-24 |
1.86 |
1.87 |
0.01 |
| 2010-09-23 |
1.86 |
1.87 |
0.01 |
| 2010-09-22 |
1.86 |
1.87 |
0.01 |
| 2010-09-20 |
1.86 |
1.87 |
0.01 |
| 2010-09-17 |
1.85 |
1.86 |
0.01 |
| 2010-09-16 |
1.82 |
1.85 |
0.03 |
| 2010-09-15 |
1.82 |
1.85 |
0.03 |
| 2010-09-14 |
1.90 |
1.82 |
-0.08 |
| 2010-09-13 |
1.90 |
1.80 |
-0.1 |
| 2010-09-09 |
1.90 |
1.80 |
-0.1 |
| 2010-09-08 |
1.90 |
1.85 |
-0.05 |
| 2010-09-07 |
1.90 |
1.85 |
-0.05 |
| 2010-09-06 |
1.90 |
1.85 |
-0.05 |
| 2010-09-03 |
1.90 |
1.85 |
-0.05 |
| 2010-09-02 |
1.90 |
1.85 |
-0.05 |
| 2010-09-01 |
1.83 |
1.90 |
0.07 |
| 2010-08-31 |
1.83 |
1.90 |
0.07 |
| 2010-08-30 |
1.85 |
1.83 |
-0.02 |
| 2010-08-27 |
1.75 |
1.85 |
0.1 |
| 2010-08-26 |
1.75 |
1.85 |
0.1 |
| 2010-08-25 |
1.75 |
1.85 |
0.1 |
| 2010-08-24 |
1.75 |
1.85 |
0.1 |
| 2010-08-23 |
1.75 |
1.85 |
0.1 |
| 2010-08-20 |
1.75 |
1.85 |
0.1 |
| 2010-08-19 |
1.75 |
1.85 |
0.1 |
| 2010-08-18 |
1.75 |
1.85 |
0.1 |
| 2010-08-17 |
1.75 |
1.85 |
0.1 |
| 2010-08-16 |
1.75 |
1.90 |
0.15 |
| 2010-08-13 |
1.75 |
1.90 |
0.15 |
| 2010-08-12 |
1.72 |
1.75 |
0.03 |
| 2010-08-11 |
1.71 |
1.72 |
0.01 |
| 2010-08-10 |
1.70 |
1.71 |
0.01 |
| 2010-08-09 |
1.57 |
1.70 |
0.13 |
| 2010-08-06 |
1.57 |
1.70 |
0.13 |
| 2010-08-05 |
1.57 |
1.70 |
0.13 |
| 2010-08-04 |
1.56 |
1.57 |
0.01 |
| 2010-08-03 |
1.56 |
1.57 |
0.01 |
| 2010-08-02 |
1.48 |
1.56 |
0.08 |
| 2010-07-30 |
1.48 |
1.56 |
0.08 |
| 2010-07-29 |
1.48 |
1.55 |
0.07 |
| 2010-07-28 |
1.48 |
1.55 |
0.07 |
| 2010-07-27 |
1.60 |
1.48 |
-0.12 |
| 2010-07-26 |
1.49 |
1.60 |
0.11 |
| 2010-07-23 |
1.49 |
1.48 |
-0.01 |
| 2010-07-22 |
1.50 |
1.49 |
-0.01 |
| 2010-07-21 |
1.48 |
1.50 |
0.02 |
| 2010-07-20 |
1.48 |
1.51 |
0.03 |
| 2010-07-19 |
1.48 |
1.52 |
0.04 |
| 2010-07-16 |
1.48 |
1.52 |
0.04 |
| 2010-07-15 |
1.48 |
1.50 |
0.02 |
| 2010-07-14 |
1.48 |
1.50 |
0.02 |
| 2010-07-13 |
1.48 |
1.48 |
0 |
| 2010-07-12 |
1.53 |
1.50 |
-0.03 |
| 2010-07-09 |
1.56 |
1.53 |
-0.03 |
| 2010-07-08 |
1.56 |
1.52 |
-0.04 |
| 2010-07-07 |
1.60 |
1.56 |
-0.04 |
| 2010-07-06 |
1.60 |
1.57 |
-0.03 |
| 2010-07-05 |
1.60 |
1.60 |
0 |
| 2010-07-02 |
1.62 |
1.60 |
-0.02 |
| 2010-06-30 |
1.62 |
1.62 |
0 |
| 2010-06-29 |
1.64 |
1.62 |
-0.02 |
| 2010-06-28 |
1.60 |
1.62 |
0.02 |
| 2010-06-25 |
1.56 |
1.56 |
0 |
| 2010-06-24 |
1.55 |
1.55 |
0 |
| 2010-06-23 |
1.55 |
1.55 |
0 |
| 2010-06-22 |
1.75 |
1.60 |
-0.15 |
| 2010-06-21 |
1.65 |
1.79 |
0.14 |
| 2010-06-18 |
1.47 |
1.65 |
0.18 |
| 2010-06-17 |
1.28 |
1.47 |
0.19 |
| 2010-06-16 |
1.40 |
1.28 |
-0.12 |
| 2010-06-15 |
1.40 |
1.30 |
-0.1 |
| 2010-06-14 |
1.40 |
1.40 |
0 |
| 2010-06-11 |
1.55 |
1.49 |
-0.06 |
| 2010-06-10 |
1.65 |
1.55 |
-0.1 |
| 2010-06-09 |
1.65 |
1.60 |
-0.05 |
| 2010-06-08 |
1.80 |
1.65 |
-0.15 |
| 2010-06-07 |
1.80 |
1.74 |
-0.06 |
| 2010-06-04 |
1.80 |
1.76 |
-0.04 |
| 2010-06-03 |
1.80 |
1.77 |
-0.03 |
| 2010-06-02 |
1.82 |
1.80 |
-0.02 |
| 2010-06-01 |
1.78 |
1.82 |
0.04 |
| 2010-05-31 |
1.71 |
1.78 |
0.07 |
| 2010-05-28 |
1.58 |
1.71 |
0.13 |
| 2010-05-27 |
1.48 |
1.58 |
0.1 |
| 2010-05-26 |
1.47 |
1.48 |
0.01 |
| 2010-05-24 |
1.46 |
1.47 |
0.01 |
| 2010-05-21 |
1.40 |
1.46 |
0.06 |
| 2010-05-20 |
1.36 |
1.40 |
0.04 |
| 2010-05-19 |
1.36 |
1.40 |
0.04 |
| 2010-05-18 |
1.34 |
1.36 |
0.02 |
| 2010-05-17 |
1.34 |
1.36 |
0.02 |
| 2010-05-14 |
1.33 |
1.34 |
0.01 |
| 2010-05-13 |
1.33 |
1.34 |
0.01 |
| 2010-05-12 |
1.30 |
1.33 |
0.03 |
| 2010-05-11 |
1.22 |
1.30 |
0.08 |
| 2010-05-10 |
1.20 |
1.22 |
0.02 |
| 2010-05-07 |
1.13 |
1.20 |
0.07 |
| 2010-05-06 |
1.12 |
1.13 |
0.01 |
