Ghana Commercial Bank

Stock history for Ghana Commercial Bank

Date Price (GHS) Change (GHS) Volume
24/04/18 6.29 0 15100
23/04/18 6.29 0 7800
20/04/18 6.29 -0.01 2300
19/04/18 6.3 -0.21 800
18/04/18 6.51 0 0
17/04/18 6.51 0.02 600
16/04/18 6.49 0 0
13/04/18 6.49 0.33 259400
12/04/18 6.16 0 3500
11/04/18 6.16 0.05 600
10/04/18 6.11 0 700
09/04/18 6.11 0.01 34400
06/04/18 6.1 0 1900
05/04/18 6.1 0 900
04/04/18 6.1 0.03 3400
03/04/18 6.07 0 5400
29/03/18 6.07 0.02 3100
28/03/18 6.05 0 500
27/03/18 6.05 0.03 5500
26/03/18 6.02 0.01 331100
23/03/18 6.01 0.04 3500
22/03/18 5.97 0.11 900
21/03/18 5.86 0.04 800
20/03/18 5.8 0.51 6300
19/03/18 5.29 0.04 700
16/03/18 5.25 0.03 2600
15/03/18 5.22 0.23 4800
14/03/18 4.99 0.28 50600
13/03/18 4.71 -0.01 3400
12/03/18 4.72 -0.03 2000
09/03/18 4.75 -0.25 5700
08/03/18 5 -0.5 1000
07/03/18 5.5 -0.4 1200
05/03/18 5.9 -0.15 100
02/03/18 6.05 -0.65 4000
01/03/18 6.7 -0.04 300
28/02/18 6.74 -0.06 300
27/02/18 6.8 0 0
26/02/18 6.8 0 100
23/02/18 6.8 -0.09 300
22/02/18 6.89 -0.07 3000
21/02/18 6.96 -0.07 1200
21/02/18 6.96 -0.07 1200
20/02/18 7.03 0 200
19/02/18 7.03 -0.06 1100
16/02/18 7.09 -0.01 76400
15/02/18 7.1 0 400
14/02/18 7.1 0 0
13/02/18 7.1 0 200
12/02/18 7.1 0 100

6 of 65

Gainers

Company
Price(GHS)
Change(GHS)
GOIL
0.3500
0.0500
Goil Ghana Ltd
SIC
0.6300
0.0100
SIC Company
EGH
3.4200
0.0500
EcoBank
SPL
580.0000
45.0000
Starwin Products Ltd
BOPP
6,552.0000
49.0000
Benso Oil Palm Plantation

Losers

Company
Price
Change

Stock Exchange

Company
Price
Change
MTNGH
0.7500
0.0000
MTN Ghana
DIGICUT
0.0900
0.0000
Digicut Advertising and Production Limited
HORDS
0.1000
0.0000
Hords Limited
IIL
0.0900
0.0000
Intravenous Infusions Limited
ACCESS
4.0000
0.0000
Access Bank Ghana Plc
ADB
5.2800
0.0000
Agricultural Development Bank Limited
MAC
5.5000
0.0000
Mega African Capital Ltd
TLW
32.8900
0.0000
Tullow Oil Plc
UTB
0.3300
0.0000
UT Financial Services
AYRTN
0.1600
0.0000
Aryton Drugs
TRANSOL
0.1100
0.0000
TRANSOL
PKL
0.0700
0.0000
Pioneer Kitchenware Limited
ETI
2.3200
0.0000
Ecobank Transnational Incorporated
TOTAL
6.0100
0.0000
TOTAL
GSR
3.1000
0.0000
Golden Star Resources
GWEB
0.0000
0.0000
Golden Web
TBL
31,000.0000
0.0000
Trust Bank Ltd (The Gambia)
UNIL
22,000.0000
0.0000
Unilever Ghana
ALW
10,000.0000
0.0000
Aluworks
GGBL
1,600.0000
0.0000
Guinness Ghana Breweries
MOBIL
39,000.0000
0.0000
Mobil Ghana
SOGEGH
27,000.0000
0.0000
Societe Generale Ghana Limited
ACI
390.0000
0.0000
African Champion Limited
FML
20,000.0000
0.0000
Fan Milk
ABL
1,480.0000
0.0000
Accra Brewery
MLC
3,100.0000
0.0000
Mechanical Lloyd
CPC
1,000.0000
0.0000
Cocoa Processing Company
SCB
170,000.0000
0.0000
Standard Chartered Bank
PZC
4,850.0000
0.0000
PZ Cussons
BAT
7,700.0000
0.0000
British American Tobacco
RBGH
10,000.0000
0.0000
Republic Bank (Ghana) Ltd
CFAO
220.0000
0.0000
CFAO Ghana
CMLT
970.0000
0.0000
Camelot Ghana
GCB
10,252.0000
0.0000
Ghana Commercial Bank
12,700.0000
0.0000
PBC
3,600.0000
0.0000
Produce Buying Company
CAL
3,400.0000
0.0000
CAL Bank
SWL
290.0000
0.0000
Sam Woode Limited
AADs
3,006.0000
0.0000
Anglogold Ashanti Depository Shares
CLYD
1,330.0000
0.0000
ClydStone
PAF
800.0000
0.0000
Pioneer Aluminium
EGL
8,000.0000
0.0000
Enterprise Group
MGL
275.0000
0.0000
Metalloplastica Ghana
AGA
300,000.0000
0.0000
AngloGold Ashanti Ltd