Ghana Commercial Bank
| DATE |
OPENING PRICE |
CLOSING PRICE |
CHANGE |
| 2010-05-05 |
1.12 |
1.13 |
0.01 |
| 2010-05-04 |
1.13 |
1.12 |
-0.01 |
| 2010-04-30 |
1.07 |
1.13 |
0.06 |
| 2010-04-29 |
1.07 |
1.11 |
0.04 |
| 2010-04-28 |
1.07 |
1.07 |
0 |
| 2010-04-27 |
1.05 |
1.07 |
0.02 |
| 2010-04-26 |
0.95 |
1.05 |
0.1 |
| 2010-04-23 |
0.95 |
1.03 |
0.08 |
| 2010-04-22 |
0.95 |
1.01 |
0.06 |
| 2010-04-21 |
0.95 |
1.00 |
0.05 |
| 2010-04-20 |
0.95 |
1.00 |
0.05 |
| 2010-04-19 |
0.95 |
0.95 |
0 |
| 2010-04-16 |
0.95 |
0.95 |
0 |
| 2010-04-15 |
0.95 |
0.96 |
0.01 |
| 2010-04-14 |
0.95 |
0.95 |
0 |
| 2010-04-13 |
0.95 |
0.96 |
0.01 |
| 2010-04-12 |
0.95 |
0.96 |
0.01 |
| 2010-04-08 |
0.98 |
0.97 |
-0.01 |
| 2010-04-07 |
0.96 |
0.98 |
0.02 |
| 2010-04-06 |
0.96 |
0.98 |
0.02 |
| 2010-04-01 |
0.96 |
0.98 |
0.02 |
| 2010-03-31 |
0.96 |
0.95 |
-0.01 |
| 2010-03-30 |
0.91 |
0.95 |
0.04 |
| 2010-03-29 |
0.91 |
0.92 |
0.01 |
| 2010-03-26 |
0.90 |
0.91 |
0.01 |
| 2010-03-25 |
0.93 |
0.88 |
-0.05 |
| 2010-03-24 |
0.93 |
0.85 |
-0.08 |
| 2010-03-23 |
0.93 |
0.92 |
-0.01 |
| 2010-03-22 |
0.96 |
0.96 |
0 |
| 2010-03-19 |
0.97 |
0.96 |
-0.01 |
| 2010-03-18 |
0.97 |
0.97 |
0 |
| 2010-03-17 |
0.97 |
0.97 |
0 |
| 2010-03-16 |
0.95 |
0.97 |
0.02 |
| 2010-03-15 |
0.95 |
0.97 |
0.02 |
| 2010-03-12 |
0.95 |
0.95 |
0 |
| 2010-03-11 |
0.95 |
0.95 |
0 |
| 2010-03-10 |
0.90 |
0.95 |
0.05 |
| 2010-03-09 |
0.87 |
0.90 |
0.03 |
| 2010-03-05 |
0.84 |
0.87 |
0.03 |
| 2010-03-04 |
0.84 |
0.85 |
0.01 |
| 2010-03-03 |
0.84 |
0.85 |
0.01 |
| 2010-03-02 |
0.84 |
0.84 |
0 |
| 2010-03-01 |
0.80 |
0.80 |
0 |
| 2010-02-26 |
0.80 |
0.80 |
0 |
| 2010-02-25 |
0.80 |
0.80 |
0 |
| 2010-02-24 |
0.79 |
0.80 |
0.01 |
| 2010-02-23 |
0.79 |
0.80 |
0.01 |
| 2010-02-22 |
0.79 |
0.80 |
0.01 |
| 2010-02-19 |
0.79 |
0.79 |
0 |
| 2010-02-18 |
0.79 |
0.80 |
0.01 |
| 2010-02-17 |
0.79 |
0.79 |
0 |
| 2010-02-16 |
0.78 |
0.79 |
0.01 |
| 2010-02-15 |
0.76 |
0.78 |
0.02 |
| 2010-02-12 |
0.76 |
0.76 |
0 |
| 2010-02-11 |
0.76 |
0.76 |
0 |
| 2010-02-10 |
0.73 |
0.76 |
0.03 |
| 2010-02-09 |
0.73 |
0.73 |
0 |
| 2010-02-08 |
0.73 |
0.73 |
0 |
| 2010-02-05 |
0.73 |
0.73 |
0 |
| 2010-02-04 |
0.73 |
0.73 |
0 |
| 2010-02-03 |
0.73 |
0.73 |
0 |
| 2010-02-02 |
0.73 |
0.73 |
0 |
| 2010-02-01 |
0.73 |
0.73 |
0 |
| 2010-01-29 |
0.73 |
0.73 |
0 |
| 2010-01-28 |
0.73 |
0.73 |
0 |
| 2010-01-27 |
0.73 |
0.73 |
0 |
| 2010-01-26 |
0.73 |
0.73 |
0 |
| 2010-01-25 |
0.73 |
0.73 |
0 |
| 2010-01-22 |
0.73 |
0.73 |
0 |
| 2010-01-21 |
0.73 |
0.73 |
0 |
| 2010-01-20 |
0.73 |
0.73 |
0 |
| 2010-01-19 |
0.73 |
0.73 |
0 |
| 2010-01-18 |
0.74 |
0.73 |
-0.01 |
| 2010-01-15 |
0.74 |
0.74 |
0 |
| 2010-01-14 |
0.74 |
0.74 |
0 |
| 2010-01-13 |
0.74 |
0.74 |
0 |
| 2010-01-12 |
0.74 |
0.74 |
0 |
| 2010-01-11 |
0.74 |
0.74 |
0 |
| 2010-01-08 |
0.74 |
0.74 |
0 |
| 2010-01-07 |
0.74 |
0.74 |
0 |
| 2010-01-06 |
0.74 |
0.74 |
0 |
| 2010-01-05 |
0.74 |
0.74 |
0 |
| 2010-01-04 |
0.74 |
0.74 |
0 |
| 2009-12-31 |
0.71 |
0.74 |
0.03 |
| 2009-12-30 |
0.71 |
0.71 |
0 |
| 2009-12-29 |
0.71 |
0.71 |
0 |
| 2009-12-24 |
0.71 |
0.71 |
0 |
| 2009-12-23 |
0.71 |
0.71 |
0 |
| 2009-12-22 |
0.71 |
0.71 |
0 |
| 2009-12-21 |
0.70 |
0.71 |
0.01 |
| 2009-12-18 |
0.70 |
0.70 |
0 |
| 2009-12-17 |
0.70 |
0.70 |
0 |
| 2009-12-16 |
0.70 |
0.70 |
0 |
| 2009-12-15 |
0.74 |
0.70 |
-0.04 |
| 2009-12-14 |
0.75 |
0.74 |
-0.01 |
| 2009-12-11 |
0.75 |
0.75 |
0 |
| 2009-12-10 |
0.75 |
0.75 |
0 |
| 2009-12-09 |
0.75 |
0.75 |
0 |
| 2009-12-08 |
0.80 |
0.75 |
-0.05 |
| 2009-12-07 |
0.80 |
0.80 |
0 |
