Ghana Commercial Bank
| DATE |
OPENING PRICE |
CLOSING PRICE |
CHANGE |
| 2015-09-07 |
4.01 |
4.03 |
0.02 |
| 2015-09-04 |
4.01 |
4.01 |
0 |
| 2015-09-03 |
4.01 |
4.01 |
0 |
| 2015-09-02 |
4.01 |
4.01 |
0 |
| 2015-09-01 |
4.03 |
4.03 |
0 |
| 2015-08-31 |
4.03 |
4.03 |
0 |
| 2015-08-28 |
4.03 |
4.03 |
0 |
| 2015-08-27 |
4.03 |
4.03 |
0 |
| 2015-08-26 |
4.03 |
4.03 |
0 |
| 2015-08-25 |
4.05 |
4.05 |
0 |
| 2015-08-24 |
4.08 |
4.07 |
-0.01 |
| 2015-08-21 |
4.08 |
4.08 |
0 |
| 2015-08-20 |
4.11 |
4.09 |
-0.02 |
| 2015-08-19 |
4.11 |
4.11 |
0 |
| 2015-08-18 |
4.13 |
4.13 |
0 |
| 2015-08-17 |
4.13 |
4.13 |
0 |
| 2015-08-14 |
4.13 |
4.13 |
0 |
| 2015-08-13 |
4.14 |
4.14 |
0 |
| 2015-08-12 |
4.14 |
4.14 |
0 |
| 2015-08-11 |
4.15 |
4.14 |
-0.01 |
| 2015-08-10 |
4.15 |
4.15 |
0 |
| 2015-08-07 |
4.15 |
4.15 |
0 |
| 2015-08-06 |
4.14 |
4.15 |
0.01 |
| 2015-08-05 |
4.20 |
4.20 |
0 |
| 2015-08-04 |
4.40 |
4.40 |
0 |
| 2015-08-04 |
4.20 |
4.20 |
0 |
| 2015-07-31 |
4.41 |
4.41 |
0 |
| 2015-07-30 |
4.41 |
4.41 |
0 |
| 2015-07-29 |
4.52 |
4.51 |
-0.01 |
| 2015-07-28 |
4.53 |
4.52 |
-0.01 |
| 2015-07-27 |
4.55 |
4.55 |
0 |
| 2015-07-24 |
4.55 |
4.55 |
0 |
| 2015-07-23 |
4.55 |
4.55 |
0 |
| 2015-07-22 |
4.60 |
4.60 |
0 |
| 2015-07-21 |
4.70 |
4.70 |
0 |
| 2015-07-17 |
4.73 |
4.73 |
0 |
| 2015-07-16 |
4.73 |
4.73 |
0 |
| 2015-07-15 |
4.73 |
4.73 |
0 |
| 2015-07-14 |
4.75 |
4.74 |
-0.01 |
| 2015-07-13 |
4.75 |
4.75 |
0 |
| 2015-07-10 |
4.75 |
4.75 |
0 |
| 2015-07-09 |
4.75 |
4.75 |
0 |
| 2015-07-08 |
4.80 |
4.80 |
0 |
| 2015-07-07 |
4.80 |
4.80 |
0 |
| 2015-07-06 |
4.85 |
4.81 |
-0.04 |
| 2015-07-03 |
4.85 |
4.84 |
-0.01 |
| 2015-07-02 |
4.89 |
4.89 |
0 |
| 2015-06-30 |
4.90 |
4.89 |
-0.01 |
| 2015-06-29 |
4.90 |
4.90 |
0 |
| 2015-06-26 |
4.90 |
4.90 |
0 |
| 2015-06-25 |
4.89 |
4.90 |
0.01 |
| 2015-06-24 |
4.90 |
4.89 |
-0.01 |
| 2015-06-23 |
4.86 |
4.89 |
0.03 |
| 2015-06-22 |
4.85 |
4.85 |
0 |
| 2015-06-19 |
4.85 |
4.85 |
0 |
| 2015-06-18 |
4.90 |
4.85 |
-0.05 |
| 2015-06-17 |
4.90 |
4.90 |
0 |
| 2015-06-16 |
4.90 |
4.90 |
0 |
| 2015-06-15 |
4.90 |
4.90 |
0 |
| 2015-06-12 |
4.90 |
4.90 |
0 |
| 2015-06-11 |
4.90 |
4.90 |
0 |
| 2015-06-10 |
4.90 |
4.90 |
0 |
| 2015-06-09 |
4.90 |
4.90 |
0 |
| 2015-06-08 |
4.90 |
4.90 |
0 |
| 2015-06-05 |
4.90 |
4.90 |
0 |
| 2015-06-04 |
4.91 |
4.90 |
-0.01 |
| 2015-06-03 |
4.98 |
4.91 |
-0.07 |
| 2015-06-02 |
5.00 |
4.98 |
-0.02 |
| 2015-06-01 |
5.00 |
5.00 |
0 |
| 2015-05-29 |
4.90 |
5.04 |
0.14 |
| 2015-05-28 |
5.14 |
5.14 |
0 |
| 2015-05-27 |
5.16 |
5.16 |
0 |
| 2015-05-26 |
5.19 |
5.19 |
0 |
| 2015-05-22 |
5.19 |
5.19 |
0 |
| 2015-05-21 |
5.23 |
5.21 |
-0.02 |
| 2015-05-20 |
5.24 |
5.23 |
-0.01 |
| 2015-05-19 |
5.30 |
5.24 |
-0.06 |
| 2015-05-18 |
5.30 |
5.30 |
0 |
| 2015-05-15 |
5.31 |
5.30 |
-0.01 |
| 2015-05-14 |
5.35 |
5.35 |
0 |
| 2015-05-12 |
5.35 |
5.34 |
-0.01 |
| 2015-05-11 |
5.35 |
5.35 |
0 |
| 2015-05-08 |
5.35 |
5.35 |
0 |
| 2015-05-07 |
5.38 |
5.37 |
-0.01 |
| 2015-05-06 |
5.38 |
5.38 |
0 |
| 2015-05-05 |
5.39 |
5.39 |
0 |
| 2015-05-04 |
5.39 |
5.39 |
0 |
| 2015-04-30 |
5.38 |
5.39 |
0.01 |
| 2015-04-29 |
5.36 |
5.38 |
0.02 |
| 2015-04-28 |
5.35 |
5.35 |
0 |
| 2015-04-27 |
5.35 |
5.35 |
0 |
| 2015-04-24 |
5.35 |
5.35 |
0 |
| 2015-04-23 |
5.34 |
5.35 |
0.01 |
| 2015-04-22 |
5.34 |
5.35 |
0.01 |
| 2015-04-21 |
5.33 |
5.34 |
0.01 |
| 2015-04-20 |
5.33 |
5.33 |
0 |
| 2015-04-17 |
5.33 |
5.33 |
0 |
| 2015-04-16 |
5.32 |
5.32 |
0 |
| 2015-04-15 |
5.31 |
5.31 |
0 |
| 2015-04-14 |
5.32 |
5.32 |
0 |
