Ghana Commercial Bank
| DATE |
OPENING PRICE |
CLOSING PRICE |
CHANGE |
| 2015-04-13 |
5.31 |
5.32 |
0.01 |
| 2015-04-10 |
5.30 |
5.32 |
0.02 |
| 2015-04-09 |
5.33 |
5.25 |
-0.08 |
| 2015-04-08 |
5.25 |
5.31 |
0.06 |
| 2015-04-07 |
5.34 |
5.20 |
-0.14 |
| 2015-04-02 |
5.33 |
5.33 |
0 |
| 2015-04-01 |
5.33 |
5.33 |
0 |
| 2015-03-31 |
5.32 |
5.33 |
0.01 |
| 2015-03-30 |
5.32 |
5.32 |
0 |
| 2015-03-27 |
5.32 |
5.32 |
0 |
| 2015-03-26 |
5.32 |
5.32 |
0 |
| 2015-03-25 |
5.30 |
5.32 |
0.02 |
| 2015-03-24 |
5.29 |
5.30 |
0.01 |
| 2015-03-23 |
5.30 |
5.30 |
0 |
| 2015-03-20 |
5.25 |
5.30 |
0.05 |
| 2015-03-19 |
5.25 |
5.25 |
0 |
| 2015-03-18 |
5.25 |
5.25 |
0 |
| 2015-03-17 |
5.25 |
5.25 |
0 |
| 2015-03-16 |
5.25 |
5.25 |
0 |
| 2015-03-13 |
5.25 |
5.25 |
0 |
| 2015-03-12 |
5.25 |
5.25 |
0 |
| 2015-03-11 |
5.25 |
5.25 |
0 |
| 2015-03-10 |
5.25 |
5.26 |
0.01 |
| 2015-03-09 |
5.25 |
5.25 |
0 |
| 2015-03-05 |
5.25 |
5.25 |
0 |
| 2015-03-04 |
5.25 |
5.25 |
0 |
| 2015-03-03 |
5.15 |
5.25 |
0.1 |
| 2015-03-02 |
5.15 |
5.15 |
0 |
| 2015-02-27 |
5.15 |
5.15 |
0 |
| 2015-02-26 |
5.15 |
5.15 |
0 |
| 2015-02-25 |
5.14 |
5.15 |
0.01 |
| 2015-02-24 |
5.14 |
5.15 |
0.01 |
| 2015-02-23 |
5.11 |
5.14 |
0.03 |
| 2015-02-20 |
5.10 |
5.10 |
0 |
| 2015-02-19 |
5.10 |
5.10 |
0 |
| 2015-02-18 |
5.06 |
5.10 |
0.04 |
| 2015-02-17 |
5.06 |
5.06 |
0 |
| 2015-02-16 |
5.06 |
5.06 |
0 |
| 2015-02-13 |
5.04 |
5.06 |
0.02 |
| 2015-02-12 |
5.02 |
5.04 |
0.02 |
| 2015-02-11 |
5.00 |
5.02 |
0.02 |
| 2015-02-10 |
5.01 |
5.00 |
-0.01 |
| 2015-02-09 |
4.99 |
5.01 |
0.02 |
| 2015-02-06 |
4.97 |
4.99 |
0.02 |
| 2015-02-05 |
4.97 |
4.97 |
0 |
| 2015-02-04 |
4.97 |
4.97 |
0 |
| 2015-02-03 |
5.00 |
4.97 |
-0.03 |
| 2015-02-02 |
4.95 |
5.00 |
0.05 |
| 2015-01-30 |
5.00 |
4.95 |
-0.05 |
| 2015-01-29 |
5.00 |
5.00 |
0 |
| 2015-01-28 |
5.00 |
5.00 |
0 |
| 2015-01-27 |
5.03 |
5.00 |
-0.03 |
| 2015-01-26 |
5.06 |
5.03 |
-0.03 |
| 2015-01-23 |
5.20 |
5.06 |
-0.14 |
| 2015-01-22 |
5.26 |
5.20 |
-0.06 |
| 2015-01-21 |
5.29 |
5.26 |
-0.03 |
| 2015-01-20 |
5.36 |
5.29 |
-0.07 |
| 2015-01-19 |
5.50 |
5.36 |
-0.14 |
| 2015-01-16 |
5.52 |
5.50 |
-0.02 |
| 2015-01-15 |
5.59 |
5.52 |
-0.07 |
| 2015-01-14 |
5.69 |
5.59 |
-0.1 |
| 2015-01-13 |
5.69 |
5.69 |
0 |
| 2015-01-12 |
5.70 |
5.69 |
-0.01 |
| 2015-01-09 |
5.71 |
5.70 |
-0.01 |
| 2015-01-08 |
5.74 |
5.71 |
-0.03 |
| 2015-01-07 |
5.82 |
5.74 |
-0.08 |
| 2015-01-06 |
5.82 |
5.78 |
-0.04 |
| 2015-01-05 |
5.82 |
5.82 |
0 |
| 2015-01-02 |
5.30 |
5.82 |
0.52 |
| 2014-12-31 |
5.25 |
5.30 |
0.05 |
| 2014-12-30 |
5.82 |
5.25 |
-0.57 |
| 2014-12-24 |
5.85 |
5.82 |
-0.03 |
| 2014-12-23 |
5.85 |
5.85 |
0 |
| 2014-12-22 |
5.85 |
5.85 |
0 |
| 2014-12-19 |
5.85 |
5.85 |
0 |
| 2014-12-18 |
5.85 |
5.85 |
0 |
| 2014-12-17 |
5.84 |
5.85 |
0.01 |
| 2014-12-16 |
5.85 |
5.84 |
-0.01 |
| 2014-12-15 |
5.85 |
5.85 |
0 |
| 2014-12-12 |
5.85 |
5.85 |
0 |
| 2014-12-11 |
5.80 |
5.85 |
0.05 |
| 2014-12-10 |
5.83 |
5.80 |
-0.03 |
| 2014-12-09 |
5.81 |
5.83 |
0.02 |
| 2014-12-08 |
5.76 |
5.81 |
0.05 |
| 2014-12-04 |
5.67 |
5.76 |
0.09 |
| 2014-12-03 |
5.62 |
5.67 |
0.05 |
| 2014-12-02 |
5.51 |
5.62 |
0.11 |
| 2014-12-01 |
5.45 |
5.51 |
0.06 |
| 2014-11-28 |
5.44 |
5.45 |
0.01 |
| 2014-11-27 |
5.42 |
5.44 |
0.02 |
| 2014-11-26 |
5.42 |
5.42 |
0 |
| 2014-11-25 |
5.40 |
5.42 |
0.02 |
| 2014-11-24 |
5.37 |
5.40 |
0.03 |
| 2014-11-21 |
5.35 |
5.37 |
0.02 |
| 2014-11-20 |
5.35 |
5.35 |
0 |
| 2014-11-19 |
5.35 |
5.35 |
0 |
| 2014-11-18 |
5.32 |
5.35 |
0.03 |
| 2014-11-17 |
5.30 |
5.32 |
0.02 |
| 2014-11-14 |
5.30 |
5.30 |
0 |
| 2014-11-13 |
5.30 |
5.30 |
0 |
