Ghana Commercial Bank
| DATE |
OPENING PRICE |
CLOSING PRICE |
CHANGE |
| 2017-01-12 |
3.66 |
3.66 |
0 |
| 2017-01-11 |
3.66 |
3.66 |
0 |
| 2017-01-10 |
3.65 |
3.66 |
0.01 |
| 2017-01-09 |
3.63 |
3.65 |
0.02 |
| 2017-01-06 |
3.62 |
3.63 |
0.01 |
| 2017-01-05 |
3.61 |
3.62 |
0.01 |
| 2017-01-04 |
3.61 |
3.62 |
0.01 |
| 2017-01-03 |
3.56 |
3.60 |
0.04 |
| 2016-12-30 |
3.52 |
3.56 |
0.04 |
| 2016-12-29 |
3.52 |
3.52 |
0 |
| 2016-12-28 |
3.52 |
3.52 |
0 |
| 2016-12-23 |
3.52 |
3.52 |
0 |
| 2016-12-22 |
3.51 |
3.52 |
0.01 |
| 2016-12-21 |
3.50 |
3.51 |
0.01 |
| 2016-12-20 |
3.51 |
3.50 |
-0.01 |
| 2016-12-19 |
3.50 |
3.51 |
0.01 |
| 2016-12-16 |
3.50 |
3.50 |
0 |
| 2016-12-15 |
3.50 |
3.50 |
0 |
| 2016-12-14 |
3.50 |
3.50 |
0 |
| 2016-12-12 |
3.50 |
3.50 |
0 |
| 2016-12-09 |
3.50 |
3.50 |
0 |
| 2016-12-08 |
3.50 |
3.50 |
0 |
| 2016-12-07 |
3.50 |
3.50 |
0 |
| 2016-12-06 |
3.50 |
3.50 |
0 |
| 2016-12-05 |
3.50 |
3.50 |
0 |
| 2016-12-01 |
3.49 |
3.50 |
0.01 |
| 2016-11-30 |
3.49 |
3.50 |
0.01 |
| 2016-11-29 |
3.49 |
3.49 |
0 |
| 2016-11-28 |
3.50 |
3.49 |
-0.01 |
| 2016-11-25 |
3.50 |
3.50 |
0 |
| 2016-11-24 |
3.50 |
3.50 |
0 |
| 2016-11-23 |
3.50 |
3.50 |
0 |
| 2016-11-22 |
3.50 |
3.50 |
0 |
| 2016-11-21 |
3.50 |
3.50 |
0 |
| 2016-11-18 |
3.50 |
3.50 |
0 |
| 2016-05-06 |
3.00 |
3.00 |
0 |
| 2016-05-05 |
3.02 |
3.00 |
-0.02 |
| 2016-05-04 |
3.02 |
3.00 |
-0.02 |
| 2016-05-03 |
3.01 |
3.02 |
0.01 |
| 2016-04-29 |
3.01 |
3.03 |
0.02 |
| 2016-04-28 |
3.01 |
3.01 |
0 |
| 2016-04-27 |
3.02 |
3.01 |
-0.01 |
| 2016-04-26 |
2.95 |
3.02 |
0.07 |
| 2016-04-25 |
3.08 |
2.95 |
-0.13 |
| 2016-04-22 |
3.34 |
3.08 |
-0.26 |
| 2016-04-21 |
3.41 |
3.34 |
-0.07 |
| 2016-04-20 |
3.48 |
3.41 |
-0.07 |
| 2016-04-19 |
3.50 |
3.48 |
-0.02 |
| 2016-04-18 |
3.50 |
3.50 |
0 |
| 2016-04-15 |
3.60 |
3.50 |
-0.1 |
| 2016-04-14 |
3.60 |
3.60 |
0 |
| 2016-04-13 |
3.64 |
3.60 |
-0.04 |
| 2016-04-12 |
3.64 |
3.64 |
0 |
| 2016-04-11 |
3.64 |
3.64 |
0 |
| 2016-04-08 |
3.65 |
3.64 |
-0.01 |
| 2016-04-07 |
3.65 |
3.65 |
0 |
| 2016-04-06 |
3.65 |
3.65 |
0 |
| 2016-04-05 |
3.65 |
3.65 |
0 |
| 2016-04-04 |
3.65 |
3.65 |
0 |
| 2016-04-01 |
3.65 |
3.65 |
0 |
| 2016-03-31 |
3.65 |
3.65 |
0 |
| 2016-03-30 |
3.68 |
3.65 |
-0.03 |
| 2016-03-29 |
3.68 |
3.68 |
0 |
| 2016-03-24 |
3.69 |
3.68 |
-0.01 |
| 2016-03-23 |
3.69 |
3.69 |
0 |
| 2016-03-22 |
3.69 |
3.69 |
0 |
| 2016-03-21 |
3.69 |
3.69 |
0 |
| 2016-03-18 |
3.69 |
3.69 |
0 |
| 2016-03-17 |
3.69 |
3.69 |
0 |
| 2016-03-16 |
3.69 |
3.69 |
0 |
| 2016-03-15 |
3.69 |
3.69 |
0 |
| 2016-03-14 |
3.69 |
3.69 |
0 |
| 2016-03-11 |
3.70 |
3.69 |
-0.01 |
| 2016-03-10 |
3.70 |
3.70 |
0 |
| 2016-03-09 |
3.70 |
3.70 |
0 |
| 2016-03-08 |
3.70 |
3.70 |
0 |
| 2016-03-04 |
3.70 |
3.70 |
0 |
| 2016-03-03 |
3.70 |
3.70 |
0 |
| 2016-03-02 |
3.70 |
3.70 |
0 |
| 2016-03-01 |
3.71 |
3.70 |
-0.01 |
| 2016-02-29 |
3.71 |
3.71 |
0 |
| 2016-02-26 |
3.71 |
3.71 |
0 |
| 2016-02-25 |
3.72 |
3.71 |
-0.01 |
| 2016-02-24 |
3.71 |
3.72 |
0.01 |
| 2016-02-23 |
3.71 |
3.71 |
0 |
| 2016-02-22 |
3.70 |
3.71 |
0.01 |
| 2016-02-19 |
3.71 |
3.70 |
-0.01 |
| 2016-02-18 |
3.71 |
3.71 |
0 |
| 2016-02-17 |
3.71 |
3.71 |
0 |
| 2016-02-16 |
3.71 |
3.71 |
0 |
| 2016-02-15 |
3.71 |
3.71 |
0 |
| 2016-02-12 |
3.71 |
3.71 |
0 |
| 2016-02-11 |
3.71 |
3.71 |
0 |
| 2016-02-10 |
3.70 |
3.71 |
0.01 |
| 2016-02-09 |
3.70 |
3.70 |
0 |
| 2016-02-08 |
3.70 |
3.70 |
0 |
| 2016-02-05 |
3.70 |
3.70 |
0 |
| 2016-02-04 |
3.75 |
3.70 |
-0.05 |
| 2016-02-03 |
3.75 |
3.75 |
0 |
| 2016-02-02 |
3.75 |
3.75 |
0 |
