Guinness Ghana Breweries

Stock history for Guinness Ghana Breweries

Date Price (GHS) Change (GHS) Volume
06/05/10 1.6 0 53002
05/05/10 1.6 0 19470
04/05/10 1.6 0.15 121200
30/04/10 1.45 0 2000
27/04/10 1.42 0.01 147052
26/04/10 1.41 0.01 200
23/04/10 1.4 0 0
22/04/10 1.4 0 8100
21/04/10 1.4 0 0
20/04/10 1.4 0 0
19/04/10 1.4 0 600
16/04/10 1.4 0 0
15/04/10 1.4 0 420
14/04/10 1.4 0 0
13/04/10 1.4 0 1100
12/04/10 1.4 0 16000
09/04/10 1.4 0 1006
08/04/10 1.4 0 100
07/04/10 1.4 0.01 160400
06/04/10 1.39 0 0
01/04/10 1.39 0 213000
31/03/10 1.39 0 200
30/03/10 1.39 0 435
29/03/10 1.39 0 60
26/03/10 1.39 0 470
25/03/10 1.39 0 0
24/03/10 1.39 0 222
23/03/10 1.39 0.001 5500
22/03/10 1.38 0 1200
19/03/10 1.38 0 0
18/03/10 1.38 0 0
17/03/10 1.38 0 0
16/03/10 1.38 0.01 3408
15/03/10 1.37 0.01 15465
12/03/10 1.36 0 31
11/03/10 1.36 0 300
10/03/10 1.36 0.001 2910
09/03/10 1.35 0 202
05/03/10 1.35 0 0
04/03/10 1.35 0 1897
03/03/10 1.35 0 0
02/03/10 1.35 0 0
01/03/10 1.35 0 0
26/02/10 1.35 0 2725
25/02/10 1.35 0 300
24/02/10 1.35 0 4505
23/02/10 1.35 0 5274
22/02/10 1.35 0.01 2211
19/02/10 1.34 0 4814
18/02/10 1.34 0 900

42 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
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
HORDS
0.1000
0.0000
Hords 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
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
AYRTN
0.1600
0.0000
Aryton Drugs
GWEB
0.0000
0.0000
Golden Web
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
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
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
CAL
3,400.0000
0.0000
CAL Bank