Ghana Commercial Bank
| DATE |
OPENING PRICE |
CLOSING PRICE |
CHANGE |
| 2009-01-30 |
0.98 |
0.98 |
0 |
| 2009-01-29 |
0.98 |
0.98 |
0 |
| 2009-01-28 |
0.98 |
0.98 |
0 |
| 2009-01-27 |
0.98 |
0.98 |
0 |
| 2009-01-26 |
0.98 |
0.98 |
0 |
| 2009-01-23 |
1.00 |
0.98 |
-0.02 |
| 2009-01-22 |
1.00 |
1.00 |
0 |
| 2009-01-21 |
1.00 |
1.00 |
0 |
| 2009-01-20 |
1.00 |
1.00 |
0 |
| 2009-01-19 |
1.00 |
1.00 |
0 |
| 2009-01-16 |
1.00 |
1.00 |
0 |
| 2009-01-15 |
1.00 |
1.00 |
0 |
| 2009-01-14 |
1.09 |
1.00 |
-0.09 |
| 2009-01-13 |
1.09 |
1.09 |
0 |
| 2009-01-12 |
1.10 |
1.09 |
-0.01 |
| 2009-01-09 |
1.10 |
1.10 |
0 |
| 2009-01-08 |
1.10 |
1.10 |
0 |
| 2009-01-07 |
1.10 |
1.10 |
0 |
| 2009-01-06 |
1.10 |
1.10 |
0 |
| 2009-01-05 |
1.10 |
1.10 |
0 |
| 2009-01-02 |
1.10 |
1.10 |
0 |
| 2008-12-31 |
1.10 |
1.10 |
0 |
| 2008-12-30 |
1.10 |
1.10 |
0 |
| 2008-12-29 |
1.10 |
1.10 |
0 |
| 2008-12-24 |
1.12 |
1.10 |
-0.02 |
| 2008-12-23 |
1.14 |
1.12 |
-0.02 |
| 2008-12-22 |
1.14 |
1.12 |
-0.02 |
| 2008-12-19 |
1.14 |
1.14 |
0 |
| 2008-12-18 |
1.14 |
1.14 |
0 |
| 2008-12-18 |
1.14 |
1.14 |
0 |
| 2008-12-17 |
1.14 |
1.14 |
0 |
| 2008-12-17 |
1.14 |
1.14 |
0 |
| 2008-12-16 |
1.14 |
1.14 |
0 |
| 2008-12-15 |
1.14 |
1.14 |
0 |
| 2008-12-12 |
1.14 |
1.14 |
0 |
| 2008-12-11 |
1.14 |
1.14 |
0 |
| 2008-12-10 |
1.14 |
1.14 |
0 |
| 2008-12-09 |
1.14 |
1.14 |
0 |
| 2008-12-04 |
1.14 |
1.14 |
0 |
| 2008-12-03 |
1.14 |
1.14 |
0 |
| 2008-12-02 |
1.14 |
1.14 |
0 |
| 2008-12-01 |
1.14 |
1.14 |
0 |
| 2008-11-28 |
1.14 |
1.14 |
0 |
| 2008-11-27 |
1.14 |
1.14 |
0 |
| 2008-11-26 |
1.14 |
1.14 |
0 |
| 2008-11-25 |
1.14 |
1.14 |
0 |
| 2008-11-24 |
1.14 |
1.14 |
0 |
| 2008-11-21 |
1.14 |
1.14 |
0 |
| 2008-11-20 |
1.14 |
1.14 |
0 |
| 2008-11-19 |
1.14 |
1.14 |
0 |
| 2008-11-18 |
1.14 |
1.14 |
0 |
| 2008-11-17 |
1.14 |
1.14 |
0 |
| 2008-11-14 |
1.14 |
1.14 |
0 |
| 2008-11-13 |
1.14 |
1.14 |
0 |
| 2008-11-12 |
1.14 |
1.14 |
0 |
| 2008-11-11 |
1.14 |
1.14 |
0 |
| 2008-11-10 |
1.15 |
1.14 |
-0.01 |
| 2008-11-07 |
1.26 |
1.15 |
-0.11 |
| 2008-11-06 |
1.27 |
1.26 |
-0.01 |
| 2008-11-05 |
1.27 |
1.27 |
0 |
| 2008-11-04 |
1.29 |
1.27 |
-0.02 |
| 2008-11-03 |
1.29 |
1.29 |
0 |
| 2008-10-31 |
1.30 |
1.29 |
-0.01 |
| 2008-10-30 |
1.30 |
1.30 |
0 |
| 2008-10-29 |
1.30 |
1.30 |
0 |
| 2008-10-28 |
1.30 |
1.30 |
0 |
| 2008-10-27 |
1.30 |
1.30 |
0 |
| 2008-10-24 |
1.30 |
1.30 |
0 |
| 2008-10-23 |
1.30 |
1.30 |
0 |
| 2008-10-22 |
1.30 |
1.30 |
0 |
| 2008-10-21 |
1.30 |
1.30 |
0 |
| 2008-10-20 |
1.30 |
1.30 |
0 |
| 2008-10-17 |
1.30 |
1.30 |
0 |
| 2008-10-17 |
1.30 |
1.30 |
0 |
| 2008-10-17 |
1.30 |
1.30 |
0 |
| 2008-10-15 |
1.30 |
1.30 |
0 |
| 2008-10-14 |
1.30 |
1.30 |
0 |
| 2008-10-13 |
1.30 |
1.30 |
0 |
| 2008-10-10 |
1.30 |
1.30 |
0 |
| 2008-10-09 |
1.30 |
1.30 |
0 |
| 2008-10-08 |
1.30 |
1.30 |
0 |
| 2008-10-07 |
1.30 |
1.30 |
0 |
| 2008-10-06 |
1.30 |
1.30 |
0 |
| 2008-10-03 |
1.30 |
1.30 |
0 |
| 2008-10-02 |
1.30 |
1.30 |
0 |
| 2008-10-01 |
1.30 |
1.30 |
0 |
| 2008-09-29 |
1.30 |
1.30 |
0 |
| 2008-09-26 |
1.30 |
1.30 |
0 |
| 2008-09-25 |
1.30 |
1.30 |
0 |
| 2008-09-24 |
1.30 |
1.30 |
0 |
| 2008-09-23 |
1.30 |
1.30 |
0 |
| 2008-09-22 |
1.30 |
1.30 |
0 |
| 2008-09-19 |
1.30 |
1.30 |
0 |
| 2008-09-18 |
1.30 |
1.30 |
0 |
| 2008-09-17 |
1.30 |
1.30 |
0 |
| 2008-09-16 |
1.30 |
1.30 |
0 |
| 2008-09-15 |
1.30 |
1.30 |
0 |
| 2008-09-12 |
1.30 |
1.30 |
0 |
| 2008-09-11 |
1.30 |
1.30 |
0 |
| 2008-09-10 |
1.30 |
1.30 |
0 |
