Ghana Commercial Bank
| DATE |
OPENING PRICE |
CLOSING PRICE |
CHANGE |
| 2009-12-03 |
0.80 |
0.80 |
0 |
| 2009-12-02 |
0.82 |
0.80 |
-0.02 |
| 2009-12-01 |
0.82 |
0.82 |
0 |
| 2009-11-30 |
0.85 |
0.82 |
-0.03 |
| 2009-11-26 |
0.85 |
0.85 |
0 |
| 2009-11-25 |
0.85 |
0.85 |
0 |
| 2009-11-24 |
0.85 |
0.85 |
0 |
| 2009-11-23 |
0.84 |
0.85 |
0.01 |
| 2009-11-20 |
0.85 |
0.85 |
0 |
| 2009-11-19 |
0.85 |
0.85 |
0 |
| 2009-11-18 |
0.88 |
0.87 |
-0.01 |
| 2009-11-17 |
0.88 |
0.88 |
0 |
| 2009-11-16 |
0.88 |
0.88 |
0 |
| 2009-11-13 |
0.89 |
0.88 |
-0.01 |
| 2009-11-12 |
0.89 |
0.89 |
0 |
| 2009-11-11 |
0.90 |
0.89 |
-0.01 |
| 2009-11-10 |
0.90 |
0.90 |
0 |
| 2009-11-09 |
0.90 |
0.90 |
0 |
| 2009-11-06 |
0.90 |
0.90 |
0 |
| 2009-11-05 |
0.90 |
0.90 |
0 |
| 2009-11-04 |
0.90 |
0.90 |
0 |
| 2009-11-03 |
0.90 |
0.90 |
0 |
| 2009-11-02 |
0.90 |
0.90 |
0 |
| 2009-10-30 |
0.90 |
0.90 |
0 |
| 2009-10-29 |
0.90 |
0.90 |
0 |
| 2009-10-28 |
0.90 |
0.90 |
0 |
| 2009-10-27 |
0.90 |
0.90 |
0 |
| 2009-10-26 |
0.90 |
0.90 |
0 |
| 2009-10-23 |
0.90 |
0.90 |
0 |
| 2009-10-22 |
0.90 |
0.90 |
0 |
| 2009-10-21 |
0.90 |
0.90 |
0 |
| 2009-10-20 |
0.88 |
0.90 |
0.02 |
| 2009-10-19 |
0.92 |
0.88 |
-0.04 |
| 2009-10-16 |
0.91 |
0.92 |
0.01 |
| 2009-10-15 |
0.91 |
0.91 |
0 |
| 2009-10-14 |
0.90 |
0.91 |
0.01 |
| 2009-10-13 |
0.90 |
0.90 |
0 |
| 2009-10-12 |
0.90 |
0.90 |
0 |
| 2009-10-09 |
0.90 |
0.90 |
0 |
| 2009-10-08 |
0.88 |
0.90 |
0.02 |
| 2009-10-07 |
0.85 |
0.88 |
0.03 |
| 2009-10-06 |
0.80 |
0.85 |
0.05 |
| 2009-10-05 |
0.80 |
0.80 |
0 |
| 2009-10-02 |
0.80 |
0.80 |
0 |
| 2009-10-01 |
0.80 |
0.80 |
0 |
| 2009-09-30 |
0.80 |
0.80 |
0 |
| 2009-09-29 |
0.80 |
0.80 |
0 |
| 2009-09-28 |
0.80 |
0.80 |
0 |
| 2009-09-25 |
0.79 |
0.80 |
0.01 |
| 2009-09-24 |
0.79 |
0.79 |
0 |
| 2009-09-23 |
0.79 |
0.79 |
0 |
| 2009-09-22 |
0.79 |
0.79 |
0 |
| 2009-09-18 |
0.79 |
0.79 |
0 |
| 2009-09-17 |
0.79 |
0.79 |
0 |
| 2009-09-16 |
0.79 |
0.79 |
0 |
| 2009-09-15 |
0.79 |
0.79 |
0 |
| 2009-09-14 |
0.79 |
0.79 |
0 |
| 2009-09-11 |
0.79 |
0.79 |
0 |
| 2009-09-10 |
0.79 |
0.79 |
0 |
| 2009-09-09 |
0.79 |
0.79 |
0 |
| 2009-09-08 |
0.79 |
0.79 |
0 |
| 2009-09-07 |
0.79 |
0.79 |
0 |
| 2009-09-04 |
0.79 |
0.79 |
0 |
| 2009-09-03 |
0.79 |
0.79 |
0 |
| 2009-09-02 |
0.80 |
0.79 |
-0.01 |
| 2009-09-01 |
0.80 |
0.80 |
0 |
| 2009-08-31 |
0.82 |
0.80 |
-0.02 |
| 2009-08-28 |
0.82 |
0.82 |
0 |
| 2009-08-27 |
0.80 |
0.82 |
0.02 |
| 2009-08-26 |
0.80 |
0.80 |
0 |
| 2009-08-25 |
0.80 |
0.80 |
0 |
| 2009-08-24 |
0.78 |
0.80 |
0.02 |
| 2009-08-21 |
0.77 |
0.78 |
0.01 |
| 2009-08-20 |
0.76 |
0.77 |
0.01 |
| 2009-08-19 |
0.76 |
0.76 |
0 |
| 2009-08-18 |
0.78 |
0.76 |
-0.02 |
| 2009-08-17 |
0.78 |
0.78 |
0 |
| 2009-08-14 |
0.78 |
0.78 |
0 |
| 2009-08-13 |
0.78 |
0.78 |
0 |
| 2009-08-12 |
0.78 |
0.78 |
0 |
| 2009-08-11 |
0.78 |
0.78 |
0 |
| 2009-08-10 |
0.78 |
0.78 |
0 |
| 2009-08-07 |
0.78 |
0.78 |
0 |
| 2009-08-06 |
0.76 |
0.78 |
0.02 |
| 2009-08-05 |
0.75 |
0.76 |
0.01 |
| 2009-08-04 |
0.76 |
0.75 |
-0.01 |
| 2009-08-03 |
0.75 |
0.76 |
0.01 |
| 2009-07-31 |
0.78 |
0.75 |
-0.03 |
| 2009-07-30 |
0.75 |
0.78 |
0.03 |
| 2009-07-29 |
0.72 |
0.75 |
0.03 |
| 2009-07-28 |
0.72 |
0.72 |
0 |
| 2009-07-27 |
0.72 |
0.72 |
0 |
| 2009-07-24 |
0.71 |
0.72 |
0.01 |
| 2009-07-23 |
0.70 |
0.71 |
0.01 |
| 2009-07-22 |
0.70 |
0.70 |
0 |
| 2009-07-21 |
0.68 |
0.70 |
0.02 |
| 2009-07-20 |
0.70 |
0.68 |
-0.02 |
| 2009-07-17 |
0.68 |
0.70 |
0.02 |
| 2009-07-16 |
0.66 |
0.68 |
0.02 |
| 2009-07-15 |
0.63 |
0.66 |
0.03 |
