Ghana Commercial Bank
| DATE |
OPENING PRICE |
CLOSING PRICE |
CHANGE |
| 2014-06-19 |
5.39 |
5.41 |
0.02 |
| 2014-06-18 |
5.38 |
5.39 |
0.01 |
| 2014-06-17 |
5.36 |
5.38 |
0.02 |
| 2014-06-16 |
5.35 |
5.36 |
0.01 |
| 2014-06-13 |
5.35 |
5.35 |
0 |
| 2014-06-12 |
5.35 |
5.35 |
0 |
| 2014-06-11 |
5.35 |
5.35 |
0 |
| 2014-06-10 |
5.35 |
5.35 |
0 |
| 2014-06-09 |
5.35 |
5.35 |
0 |
| 2014-06-06 |
5.35 |
5.35 |
0 |
| 2014-06-05 |
5.33 |
5.35 |
0.02 |
| 2014-06-04 |
5.17 |
5.33 |
0.16 |
| 2014-06-03 |
5.10 |
5.17 |
0.07 |
| 2014-06-02 |
5.02 |
5.10 |
0.08 |
| 2014-05-30 |
4.85 |
5.02 |
0.17 |
| 2014-05-29 |
4.44 |
4.85 |
0.41 |
| 2014-05-28 |
4.32 |
4.44 |
0.12 |
| 2014-05-27 |
4.18 |
4.32 |
0.14 |
| 2014-05-23 |
4.14 |
4.18 |
0.04 |
| 2014-05-22 |
4.13 |
4.14 |
0.01 |
| 2014-05-21 |
4.10 |
4.13 |
0.03 |
| 2014-05-20 |
4.09 |
4.10 |
0.01 |
| 2014-05-19 |
4.08 |
4.09 |
0.01 |
| 2014-05-16 |
4.08 |
4.08 |
0 |
| 2014-05-15 |
4.04 |
4.08 |
0.04 |
| 2014-05-14 |
4.02 |
4.04 |
0.02 |
| 2014-05-13 |
4.01 |
4.02 |
0.01 |
| 2014-05-12 |
4.00 |
4.01 |
0.01 |
| 2014-05-09 |
4.00 |
4.00 |
0 |
| 2014-05-08 |
4.00 |
4.00 |
0 |
| 2014-05-07 |
4.01 |
4.00 |
-0.01 |
| 2014-05-06 |
4.01 |
4.01 |
0 |
| 2014-05-05 |
4.01 |
4.01 |
0 |
| 2014-05-02 |
4.01 |
4.01 |
0 |
| 2014-04-30 |
4.01 |
4.01 |
0 |
| 2014-04-29 |
4.01 |
4.01 |
0 |
| 2014-04-28 |
4.01 |
4.01 |
0 |
| 2014-04-25 |
4.01 |
4.01 |
0 |
| 2014-04-24 |
4.00 |
4.01 |
0.01 |
| 2014-04-23 |
4.00 |
4.00 |
0 |
| 2014-04-22 |
4.00 |
4.00 |
0 |
| 2014-04-17 |
4.01 |
4.00 |
-0.01 |
| 2014-04-16 |
4.01 |
4.01 |
0 |
| 2014-04-15 |
4.01 |
4.01 |
0 |
| 2014-04-14 |
4.04 |
4.01 |
-0.03 |
| 2014-04-11 |
4.05 |
4.04 |
-0.01 |
| 2014-04-10 |
4.05 |
4.05 |
0 |
| 2014-04-09 |
4.06 |
4.05 |
-0.01 |
| 2014-04-08 |
4.07 |
4.06 |
-0.01 |
| 2014-04-07 |
4.08 |
4.07 |
-0.01 |
| 2014-04-04 |
4.09 |
4.08 |
-0.01 |
| 2014-04-03 |
4.09 |
4.09 |
0 |
| 2014-04-02 |
4.09 |
4.09 |
0 |
| 2014-04-01 |
4.09 |
4.09 |
0 |
| 2014-03-31 |
4.09 |
4.09 |
0 |
| 2014-03-28 |
4.10 |
4.09 |
-0.01 |
| 2014-03-27 |
4.10 |
4.10 |
0 |
| 2014-03-26 |
4.10 |
4.10 |
0 |
| 2014-03-25 |
4.10 |
4.10 |
0 |
| 2014-03-24 |
4.10 |
4.10 |
0 |
| 2014-03-21 |
4.10 |
4.10 |
0 |
| 2014-03-20 |
4.10 |
4.10 |
0 |
| 2014-03-19 |
4.10 |
4.10 |
0 |
| 2014-03-18 |
4.10 |
4.10 |
0 |
| 2014-03-17 |
4.10 |
4.10 |
0 |
| 2014-03-14 |
4.10 |
4.10 |
0 |
| 2014-03-13 |
4.10 |
4.10 |
0 |
| 2014-03-12 |
4.10 |
4.10 |
0 |
| 2014-03-11 |
4.10 |
4.10 |
0 |
| 2014-03-10 |
4.10 |
4.10 |
0 |
| 2014-03-07 |
4.10 |
4.10 |
0 |
| 2014-03-05 |
4.09 |
4.10 |
0.01 |
| 2014-03-04 |
4.10 |
4.09 |
-0.01 |
| 2014-03-03 |
4.10 |
4.10 |
0 |
| 2014-02-28 |
4.10 |
4.10 |
0 |
| 2014-02-27 |
4.10 |
4.10 |
0 |
| 2014-02-26 |
4.21 |
4.10 |
-0.11 |
| 2014-02-25 |
4.45 |
4.21 |
-0.24 |
| 2014-02-24 |
4.45 |
4.35 |
-0.1 |
| 2014-02-21 |
4.45 |
4.45 |
0 |
| 2014-02-20 |
4.45 |
4.45 |
0 |
| 2014-02-19 |
4.50 |
4.45 |
-0.05 |
| 2014-02-18 |
4.53 |
4.50 |
-0.03 |
| 2014-02-17 |
4.65 |
4.53 |
-0.12 |
| 2014-02-14 |
4.65 |
4.65 |
0 |
| 2014-02-13 |
4.75 |
4.65 |
-0.1 |
| 2014-02-12 |
4.80 |
4.75 |
-0.05 |
| 2014-02-11 |
4.95 |
4.80 |
-0.15 |
| 2014-02-10 |
5.00 |
4.95 |
-0.05 |
| 2014-02-07 |
5.02 |
5.00 |
-0.02 |
| 2014-02-06 |
5.00 |
5.02 |
0.02 |
| 2014-02-05 |
5.02 |
5.00 |
-0.02 |
| 2014-02-04 |
5.02 |
5.02 |
0 |
| 2014-02-03 |
5.02 |
5.02 |
0 |
| 2014-01-31 |
5.02 |
5.02 |
0 |
| 2014-01-30 |
5.02 |
5.02 |
0 |
| 2014-01-29 |
5.02 |
5.02 |
0 |
| 2014-01-28 |
5.02 |
5.02 |
0 |
| 2014-01-27 |
5.02 |
5.02 |
0 |
| 2014-01-24 |
5.02 |
5.02 |
0 |
