Access Bank Ghana Plc

Stock history for Access Bank Ghana Plc

Date Price (GHS) Change (GHS) Volume
19/11/18 3.9 0 0
16/11/18 3.9 0 0
15/11/18 3.9 0 0
14/11/18 3.9 0 0
13/11/18 3.9 0.5 100
12/11/18 3.4 0 0
09/11/18 3.4 0 0
08/11/18 3.4 0 0
07/11/18 3.4 0 0
06/11/18 3.4 0 0
05/11/18 3.4 0.4 100
02/11/18 3 0 0
01/11/18 3 0 0
31/10/18 3 -0.4 600
30/10/18 3.4 0.39 200
29/10/18 3.01 0.01 800
29/10/18 3.01 0.01 800
26/10/18 3 -0.09 300
24/10/18 3.09 -0.01 500
23/10/18 3.1 0 0
22/10/18 3.1 0 0
19/10/18 3.1 0 3000
18/10/18 3.1 -0.5 98000
17/10/18 3.6 0.47 100
16/10/18 3.13 0 0
16/10/18 3.13 0 0
15/10/18 3.13 0 0
12/10/18 3.13 -0.27 1200
11/10/18 3.4 0 0
10/10/18 3.4 0 200
09/10/18 3.4 0 0
08/10/18 3.4 0 0
05/10/18 3.4 0 300
04/10/18 3.4 -0.2 40800
03/10/18 3.6 0 0
02/10/18 3.6 0 0
01/10/18 3.6 0 0
28/09/18 3.6 0 0
27/09/18 3.6 -0.2 100
26/09/18 3.8 0 0
25/09/18 3.8 0 0
24/09/18 3.8 0 0
20/09/18 3.8 0 0
19/09/18 3.8 0 0
19/09/18 3.8 0 0
18/09/18 3.8 0 0
17/09/18 3.8 0 0
14/09/18 3.8 0 0
13/09/18 3.8 0 0
12/09/18 3.8 0 0

3 of 8

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
ACCESS
4.0000
0.0000
Access Bank Ghana Plc
ADB
5.2800
0.0000
Agricultural Development Bank Limited
HORDS
0.1000
0.0000
Hords Limited
IIL
0.0900
0.0000
Intravenous Infusions Limited
TLW
32.8900
0.0000
Tullow Oil Plc
MAC
5.5000
0.0000
Mega African Capital Ltd
UTB
0.3300
0.0000
UT Financial Services
ETI
2.3200
0.0000
Ecobank Transnational Incorporated
TOTAL
6.0100
0.0000
TOTAL
GSR
3.1000
0.0000
Golden Star Resources
AYRTN
0.1600
0.0000
Aryton Drugs
TRANSOL
0.1100
0.0000
TRANSOL
PKL
0.0700
0.0000
Pioneer Kitchenware Limited
GWEB
0.0000
0.0000
Golden Web
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
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
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
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