Access Bank Ghana Plc

Stock history for Access Bank Ghana Plc

Date Price (GHS) Change (GHS) Volume
09/02/18 3.85 0 0
08/02/18 3.85 0 0
07/02/18 3.85 0.35 100
06/02/18 3.5 0 0
05/02/18 3.5 0 100
02/02/18 3.5 0 4000
01/02/18 3.5 0 0
31/01/18 3.5 -0.2 100
30/01/18 3.7 0 0
29/01/18 3.7 -0.11 2000
26/01/18 3.81 0 0
25/01/18 3.81 0.01 1100
24/01/18 3.8 0 0
23/01/18 3.8 0 0
22/01/18 3.8 0 0
19/01/18 3.8 0 200
18/01/18 3.8 0 0
17/01/18 3.8 0 300
16/01/18 3.8 0 0
15/01/18 3.8 0 0
12/01/18 3.8 0 5900
11/01/18 3.8 0.3 200
10/01/18 3.5 0 0
09/01/18 3.5 -0.55 100
08/01/18 4.05 0 0
05/01/18 4.05 0 0
04/01/18 4.05 0 0
03/01/18 4.05 0 0
02/01/18 4.05 0 0
29/12/17 4.05 0 0
29/12/17 4.05 0 0
28/12/17 4.05 0 0
28/12/17 4.05 0 0
27/12/17 4.05 0 0
21/12/17 4.05 0.05 200
20/12/17 4 0 0
19/12/17 4 0 0
18/12/17 4 0 0
15/12/17 4 0 0
14/12/17 4 0 0
13/12/17 4 0.17 100
13/12/17 4 0.17 100
12/12/17 3.83 0 0
11/12/17 3.83 0 0
11/12/17 3.83 0 0
08/12/17 3.83 0.43 1000
07/12/17 3.4 0 0
06/12/17 3.4 0 100
05/12/17 3.4 -0.6 200
04/12/17 4 0 0

7 of 8

Gainers

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

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
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
FML
20,000.0000
0.0000
Fan Milk
ABL
1,480.0000
0.0000
Accra Brewery
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
PAF
800.0000
0.0000
Pioneer Aluminium