Ghana Commercial Bank
| DATE |
OPENING PRICE |
CLOSING PRICE |
CHANGE |
| 2009-07-14 |
0.62 |
0.63 |
0.01 |
| 2009-07-13 |
0.62 |
0.62 |
0 |
| 2009-07-10 |
0.60 |
0.62 |
0.02 |
| 2009-07-09 |
0.57 |
0.60 |
0.03 |
| 2009-07-08 |
0.57 |
0.57 |
0 |
| 2009-07-07 |
0.55 |
0.57 |
0.02 |
| 2009-07-06 |
0.55 |
0.55 |
0 |
| 2009-07-03 |
0.55 |
0.55 |
0 |
| 2009-07-02 |
0.54 |
0.55 |
0.01 |
| 2009-06-30 |
0.53 |
0.54 |
0.01 |
| 2009-06-29 |
0.52 |
0.53 |
0.01 |
| 2009-06-26 |
0.51 |
0.52 |
0.01 |
| 2009-06-25 |
0.49 |
0.50 |
0.01 |
| 2009-06-24 |
0.49 |
0.50 |
0.01 |
| 2009-06-23 |
0.49 |
0.50 |
0.01 |
| 2009-06-22 |
0.49 |
0.50 |
0.01 |
| 2009-06-19 |
0.49 |
0.50 |
0.01 |
| 2009-06-18 |
0.49 |
0.50 |
0.01 |
| 2009-06-17 |
0.49 |
0.50 |
0.01 |
| 2009-06-16 |
0.49 |
0.50 |
0.01 |
| 2009-06-15 |
0.49 |
0.50 |
0.01 |
| 2009-06-12 |
0.49 |
0.50 |
0.01 |
| 2009-06-11 |
0.49 |
0.50 |
0.01 |
| 2009-06-10 |
0.49 |
0.50 |
0.01 |
| 2009-06-09 |
0.49 |
0.50 |
0.01 |
| 2009-06-08 |
0.50 |
0.49 |
-0.01 |
| 2009-06-05 |
0.49 |
0.50 |
0.01 |
| 2009-06-04 |
0.49 |
0.50 |
0.01 |
| 2009-06-03 |
0.50 |
0.49 |
-0.01 |
| 2009-06-02 |
0.50 |
0.49 |
-0.01 |
| 2009-06-01 |
0.48 |
0.50 |
0.02 |
| 2009-05-29 |
0.50 |
0.48 |
-0.02 |
| 2009-05-28 |
0.50 |
0.48 |
-0.02 |
| 2009-05-27 |
0.50 |
0.48 |
-0.02 |
| 2009-05-26 |
0.50 |
0.48 |
-0.02 |
| 2009-05-22 |
0.50 |
0.48 |
-0.02 |
| 2009-05-21 |
0.50 |
0.48 |
-0.02 |
| 2009-05-20 |
0.50 |
0.48 |
-0.02 |
| 2009-05-19 |
0.58 |
0.50 |
-0.08 |
| 2009-05-18 |
0.58 |
0.50 |
-0.08 |
| 2009-05-15 |
0.58 |
0.52 |
-0.06 |
| 2009-05-14 |
0.58 |
0.52 |
-0.06 |
| 2009-05-13 |
0.58 |
0.57 |
-0.01 |
| 2009-05-12 |
0.58 |
0.57 |
-0.01 |
| 2009-05-11 |
0.58 |
0.57 |
-0.01 |
| 2009-05-08 |
0.58 |
0.58 |
0 |
| 2009-05-07 |
0.60 |
0.58 |
-0.02 |
| 2009-05-06 |
0.60 |
0.58 |
-0.02 |
| 2009-05-05 |
0.60 |
0.58 |
-0.02 |
| 2009-05-04 |
0.60 |
0.58 |
-0.02 |
| 2009-04-30 |
0.62 |
0.60 |
-0.02 |
| 2009-04-29 |
0.62 |
0.62 |
0 |
| 2009-04-28 |
0.61 |
0.62 |
0.01 |
| 2009-04-27 |
0.55 |
0.61 |
0.06 |
| 2009-04-24 |
0.54 |
0.55 |
0.01 |
| 2009-04-23 |
0.54 |
0.54 |
0 |
| 2009-04-03 |
0.45 |
0.45 |
0 |
| 2009-04-02 |
0.45 |
0.45 |
0 |
| 2009-04-01 |
0.45 |
0.45 |
0 |
| 2009-03-31 |
0.45 |
0.45 |
0 |
| 2009-03-30 |
0.45 |
0.45 |
0 |
| 2009-03-27 |
0.45 |
0.45 |
0 |
| 2009-03-26 |
0.45 |
0.45 |
0 |
| 2009-03-25 |
0.45 |
0.45 |
0 |
| 2009-03-24 |
0.45 |
0.45 |
0 |
| 2009-03-23 |
0.45 |
0.45 |
0 |
| 2009-03-20 |
0.45 |
0.45 |
0 |
| 2009-03-19 |
0.48 |
0.45 |
-0.03 |
| 2009-03-18 |
0.48 |
0.48 |
0 |
| 2009-03-17 |
0.48 |
0.48 |
0 |
| 2009-03-16 |
0.50 |
0.48 |
-0.02 |
| 2009-03-13 |
0.51 |
0.50 |
-0.01 |
| 2009-03-12 |
0.54 |
0.51 |
-0.03 |
| 2009-03-11 |
0.55 |
0.54 |
-0.01 |
| 2009-03-10 |
0.55 |
0.55 |
0 |
| 2009-03-09 |
0.58 |
0.55 |
-0.03 |
| 2009-03-05 |
0.60 |
0.58 |
-0.02 |
| 2009-03-04 |
0.60 |
0.60 |
0 |
| 2009-03-03 |
0.60 |
0.60 |
0 |
| 2009-03-02 |
0.62 |
0.60 |
-0.02 |
| 2009-02-27 |
0.62 |
0.62 |
0 |
| 2009-02-26 |
0.62 |
0.62 |
0 |
| 2009-02-25 |
0.62 |
0.62 |
0 |
| 2009-02-24 |
0.62 |
0.62 |
0 |
| 2009-02-23 |
0.62 |
0.62 |
0 |
| 2009-02-20 |
0.62 |
0.62 |
0 |
| 2009-02-19 |
0.62 |
0.62 |
0 |
| 2009-02-18 |
0.62 |
0.62 |
0 |
| 2009-02-17 |
0.62 |
0.62 |
0 |
| 2009-02-16 |
0.62 |
0.62 |
0 |
| 2009-02-13 |
0.62 |
0.62 |
0 |
| 2009-02-12 |
0.62 |
0.62 |
0 |
| 2009-02-11 |
0.75 |
0.62 |
-0.13 |
| 2009-02-10 |
0.75 |
0.75 |
0 |
| 2009-02-09 |
0.75 |
0.75 |
0 |
| 2009-02-06 |
0.75 |
0.75 |
0 |
| 2009-02-05 |
0.75 |
0.75 |
0 |
| 2009-02-04 |
0.98 |
0.75 |
-0.23 |
| 2009-02-03 |
0.98 |
0.98 |
0 |
| 2009-02-02 |
0.98 |
0.98 |
0 |
