Ghana Commercial Bank

Stock history for Ghana Commercial Bank

Date Price (GHS) Change (GHS) Volume
13/08/14 4.91 -0.05 1
12/08/14 4.96 -0.03 1
11/08/14 4.99 -0.01 1
08/08/14 5 0 1
07/08/14 5 -0.07 17
06/08/14 5.07 -0.03 700
05/08/14 5.1 0 0
04/08/14 5.1 -0.02 600
01/08/14 5.12 0 5
31/07/14 5.12 0 200
30/07/14 5.12 0.02 22
29/07/14 6.5 -0.05 100
24/07/14 5.1 -0.15 37
23/07/14 5.25 -0.07 600
22/07/14 5.32 -0.07 22
21/07/14 3.8 -0.15 200
18/07/14 5.39 -0.03 12
17/07/14 5.42 -0.04 400
16/07/14 5.46 0 0
15/07/14 5.46 0 0
14/07/14 5.46 0 3
11/07/14 5.46 0 33
10/07/14 5.46 0 23
09/07/14 5.46 0.01 31
08/07/14 5.54 0.11 9
07/07/14 5.43 -0.26 500
04/07/14 5.69 0.26 524
03/07/14 5.43 0 0
02/07/14 5.43 0.01 6
30/06/14 5.42 0.22 11
27/06/14 4.85 0 100
26/06/14 4.85 -0.61 5
25/06/14 5.46 0 22
24/06/14 5.46 -0.03 11
23/06/14 5.49 0.04 9
20/06/14 5.45 0.04 62
19/06/14 5.41 0.02 1
18/06/14 5.39 0.01 2
17/06/14 5.38 0.02 51
16/06/14 5.36 0.01 4
13/06/14 5.35 0 7
12/06/14 5.35 0 4
11/06/14 5.35 0 14
10/06/14 5.35 0 81
09/06/14 5.35 0 63
06/06/14 5.35 0 25
05/06/14 5.35 0.02 42
04/06/14 5.33 0.16 8
03/06/14 5.17 0.07 4
02/06/14 5.1 0.08 14

26 of 65

Gainers

Company
Price(GHS)
Change(GHS)
SIC
0.6300
0.0100
SIC Company
GOIL
0.3500
0.0500
Goil Ghana Ltd
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
ADB
5.2800
0.0000
Agricultural Development Bank 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
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
PKL
0.0700
0.0000
Pioneer Kitchenware Limited
GSR
3.1000
0.0000
Golden Star Resources
TRANSOL
0.1100
0.0000
TRANSOL
TOTAL
6.0100
0.0000
TOTAL
ETI
2.3200
0.0000
Ecobank Transnational Incorporated
AYRTN
0.1600
0.0000
Aryton Drugs
GWEB
0.0000
0.0000
Golden Web
PBC
3,600.0000
0.0000
Produce Buying Company
CPC
1,000.0000
0.0000
Cocoa Processing Company
CMLT
970.0000
0.0000
Camelot Ghana
ALW
10,000.0000
0.0000
Aluworks
FML
20,000.0000
0.0000
Fan Milk
BAT
7,700.0000
0.0000
British American Tobacco
MOBIL
39,000.0000
0.0000
Mobil Ghana
GCB
10,252.0000
0.0000
Ghana Commercial Bank
SCB
170,000.0000
0.0000
Standard Chartered Bank
SOGEGH
27,000.0000
0.0000
Societe Generale Ghana Limited
TBL
31,000.0000
0.0000
Trust Bank Ltd (The Gambia)
RBGH
10,000.0000
0.0000
Republic Bank (Ghana) Ltd
ABL
1,480.0000
0.0000
Accra Brewery
GGBL
1,600.0000
0.0000
Guinness Ghana Breweries
12,700.0000
0.0000
PZC
4,850.0000
0.0000
PZ Cussons
ACI
390.0000
0.0000
African Champion Limited
UNIL
22,000.0000
0.0000
Unilever Ghana
CFAO
220.0000
0.0000
CFAO Ghana
MLC
3,100.0000
0.0000
Mechanical Lloyd
MGL
275.0000
0.0000
Metalloplastica Ghana
AADs
3,006.0000
0.0000
Anglogold Ashanti Depository Shares
CAL
3,400.0000
0.0000
CAL Bank
CLYD
1,330.0000
0.0000
ClydStone
EGL
8,000.0000
0.0000
Enterprise Group
AGA
300,000.0000
0.0000
AngloGold Ashanti Ltd
SWL
290.0000
0.0000
Sam Woode Limited
PAF
800.0000
0.0000
Pioneer Aluminium