Ghana Commercial Bank
| DATE |
OPENING PRICE |
CLOSING PRICE |
CHANGE |
| 2016-02-01 |
3.75 |
3.75 |
0 |
| 2016-01-29 |
3.75 |
3.75 |
0 |
| 2016-01-28 |
3.75 |
3.75 |
0 |
| 2016-01-27 |
3.75 |
3.75 |
0 |
| 2016-01-26 |
3.75 |
3.75 |
0 |
| 2016-01-25 |
3.75 |
3.75 |
0 |
| 2016-01-22 |
3.75 |
3.75 |
0 |
| 2016-01-21 |
3.77 |
3.75 |
-0.02 |
| 2016-01-20 |
3.75 |
3.77 |
0.02 |
| 2016-01-19 |
3.75 |
3.75 |
0 |
| 2016-01-18 |
3.75 |
3.75 |
0 |
| 2016-01-15 |
3.75 |
3.75 |
0 |
| 2016-01-14 |
3.75 |
3.75 |
0 |
| 2016-01-13 |
3.75 |
3.75 |
0 |
| 2016-01-12 |
3.78 |
3.75 |
-0.03 |
| 2016-01-11 |
3.77 |
3.78 |
0.01 |
| 2016-01-08 |
3.77 |
3.78 |
0.01 |
| 2016-01-07 |
3.77 |
3.77 |
0 |
| 2016-01-06 |
3.79 |
3.77 |
-0.02 |
| 2016-01-05 |
3.79 |
3.79 |
0 |
| 2016-01-04 |
3.80 |
3.79 |
-0.01 |
| 2015-12-31 |
3.80 |
3.79 |
-0.01 |
| 2015-12-30 |
3.80 |
3.79 |
-0.01 |
| 2015-12-29 |
3.80 |
3.80 |
0 |
| 2015-12-24 |
3.79 |
3.80 |
0.01 |
| 2015-12-23 |
3.80 |
3.79 |
-0.01 |
| 2015-12-22 |
3.78 |
3.80 |
0.02 |
| 2015-12-21 |
3.78 |
3.78 |
0 |
| 2015-12-18 |
3.78 |
3.78 |
0 |
| 2015-12-17 |
3.77 |
3.78 |
0.01 |
| 2015-12-16 |
3.77 |
3.77 |
0 |
| 2015-12-15 |
3.77 |
3.77 |
0 |
| 2015-12-14 |
3.78 |
3.77 |
-0.01 |
| 2015-12-11 |
3.78 |
3.78 |
0 |
| 2015-12-11 |
3.78 |
3.78 |
0 |
| 2015-12-10 |
3.77 |
3.78 |
0.01 |
| 2015-12-09 |
3.76 |
3.77 |
0.01 |
| 2015-12-08 |
3.76 |
3.77 |
0.01 |
| 2015-12-07 |
3.76 |
3.76 |
0 |
| 2015-12-03 |
3.76 |
3.76 |
0 |
| 2015-12-02 |
3.76 |
3.76 |
0 |
| 2015-12-01 |
3.76 |
3.76 |
0 |
| 2015-11-30 |
3.76 |
3.76 |
0 |
| 2015-11-27 |
3.76 |
3.76 |
0 |
| 2015-11-26 |
3.76 |
3.76 |
0 |
| 2015-11-25 |
3.74 |
3.76 |
0.02 |
| 2015-11-24 |
3.74 |
3.76 |
0.02 |
| 2015-11-23 |
3.74 |
3.75 |
0.01 |
| 2015-11-20 |
3.74 |
3.75 |
0.01 |
| 2015-11-19 |
3.74 |
3.74 |
0 |
| 2015-11-18 |
3.75 |
3.74 |
-0.01 |
| 2015-11-17 |
3.74 |
3.75 |
0.01 |
| 2015-11-16 |
3.75 |
3.74 |
-0.01 |
| 2015-11-13 |
3.74 |
3.75 |
0.01 |
| 2015-11-12 |
3.74 |
3.74 |
0 |
| 2015-11-11 |
3.74 |
3.74 |
0 |
| 2015-11-10 |
3.75 |
3.74 |
-0.01 |
| 2015-11-09 |
3.75 |
3.75 |
0 |
| 2015-11-06 |
3.74 |
3.75 |
0.01 |
| 2015-11-05 |
3.74 |
3.74 |
0 |
| 2015-11-04 |
3.74 |
3.74 |
0 |
| 2015-11-03 |
3.74 |
3.74 |
0 |
| 2015-11-02 |
3.74 |
3.74 |
0 |
| 2015-10-30 |
3.74 |
3.74 |
0 |
| 2015-10-29 |
3.74 |
3.74 |
0 |
| 2015-10-28 |
3.74 |
3.74 |
0 |
| 2015-10-27 |
3.74 |
3.74 |
0 |
| 2015-10-26 |
3.74 |
3.74 |
0 |
| 2015-10-23 |
3.74 |
3.74 |
0 |
| 2015-10-22 |
3.74 |
3.74 |
0 |
| 2015-10-21 |
3.74 |
3.74 |
0 |
| 2015-10-20 |
3.74 |
3.74 |
0 |
| 2015-10-19 |
3.70 |
3.74 |
0.04 |
| 2015-10-16 |
3.72 |
3.70 |
-0.02 |
| 2015-10-15 |
3.72 |
3.71 |
-0.01 |
| 2015-10-14 |
3.72 |
3.72 |
0 |
| 2015-10-13 |
3.73 |
3.72 |
-0.01 |
| 2015-10-12 |
3.73 |
3.72 |
-0.01 |
| 2015-10-09 |
3.73 |
3.72 |
-0.01 |
| 2015-10-08 |
3.73 |
3.73 |
0 |
| 2015-10-07 |
3.73 |
3.73 |
0 |
| 2015-10-06 |
3.73 |
3.73 |
0 |
| 2015-10-05 |
3.73 |
3.73 |
0 |
| 2015-10-02 |
3.73 |
3.73 |
0 |
| 2015-10-01 |
3.72 |
3.73 |
0.01 |
| 2015-09-30 |
3.70 |
3.71 |
0.01 |
| 2015-09-29 |
3.70 |
3.70 |
0 |
| 2015-09-28 |
3.70 |
3.70 |
0 |
| 2015-09-25 |
3.70 |
3.70 |
0 |
| 2015-09-23 |
3.70 |
3.69 |
-0.01 |
| 2015-09-22 |
3.89 |
3.70 |
-0.19 |
| 2015-09-18 |
3.89 |
3.89 |
0 |
| 2015-09-17 |
3.90 |
3.90 |
0 |
| 2015-09-16 |
3.90 |
3.89 |
-0.01 |
| 2015-09-15 |
3.96 |
3.96 |
0 |
| 2015-09-14 |
4.00 |
4.00 |
0 |
| 2015-09-11 |
4.02 |
4.02 |
0 |
| 2015-09-10 |
4.03 |
4.03 |
0 |
| 2015-09-09 |
4.03 |
4.03 |
0 |
| 2015-09-08 |
4.03 |
4.03 |
0 |
