| | Session | ISIN | Share Code | Year High (GHS) | Year Low (GHS) | Previous Closing Price VWAP (GHS) | Opening Price (GHS) | Closing Price VWAP (GHS) | Price Change (GHS) | Closing Bid Price (GHS) | Closing Offer Price (GHS) | Total Shares Traded | Last Transaction Price (GHS) | | | 3994 | GH0000000615 | AADS | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.00 | | 0.52 | 0 | 0.52 | | | 3994 | GH0000000193 | ACI | 0.07 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | | | 0 | 0.06 | | | 3994 | GH0000000607 | AGA | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.00 | | | 0 | 37.00 | | | 3994 | GH0000000037 | ALW | 0.08 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.04 | 0.05 | 0 | 0.04 | | | 3994 | GH000000000672 | AYRTN | 0.18 | 0.17 | 0.17 | 0.17 | 0.17 | 0.00 | 0.17 | 0.19 | 0 | 0.17 | | | 3994 | GH000000000581 | BOPP | 3.27 | 1.40 | 2.76 | 2.76 | 2.76 | 0.00 | 2.60 | 2.76 | 800 | 2.76 | | | 3994 | GH000000000649 | CAL | 0.80 | 0.36 | 0.80 | 0.80 | 0.78 | -0.02 | 0.79 | 0.80 | 151,600 | 0.79 | | | 3994 | GH0000000573 | CLYD | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | | | 0 | 0.04 | | | 3994 | GH0000000227 | CMLT | 0.16 | 0.14 | 0.16 | 0.16 | 0.16 | 0.00 | | | 0 | 0.16 | | | 3994 | GH0000000540 | CPC | 0.02 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.01 | 0.02 | 200 | 0.02 | | | 3994 | GH0000000680 | EBG | 4.92 | 3.00 | 4.40 | 4.40 | 4.40 | 0.00 | 4.15 | 4.40 | 0 | 4.40 | | | 3994 | GH0000000060 | EGL | 0.85 | 0.47 | 0.85 | 0.85 | 0.85 | 0.00 | | 0.85 | 0 | 0.85 | | | 3994 | GH0000000698 | ETI | 0.28 | 0.12 | 0.19 | 0.19 | 0.19 | 0.00 | 0.19 | 0.20 | 337,200 | 0.19 | | | 3994 | GH0000000078 | FML | 5.90 | 3.55 | 5.67 | 5.67 | 5.90 | 0.23 | 5.85 | | 190,900 | 5.90 | | | 3994 | GH0000000094 | GCB | 4.52 | 2.10 | 4.50 | 4.50 | 4.52 | 0.02 | 4.54 | | 1,200 | 4.54 | | | 3994 | GH0000000102 | GGBL | 4.04 | 2.62 | 4.03 | 4.03 | 4.04 | 0.01 | 4.03 | | 53,000 | 4.04 | | | 3994 | GH0000001084 | GLD | 32.18 | 30.50 | 30.50 | 30.50 | 30.50 | 0.00 | | 31.00 | | 30.50 | | | 3994 | GH0000000722 | GOIL | 1.50 | 0.62 | 1.50 | 1.50 | 1.50 | 0.00 | | 1.50 | 5,300 | 1.50 | | | 3994 | GH0000000748 | GSR | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 0.00 | | | 0 | 2.75 | | | 3994 | GH0000000631 | GWEB | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | | | 0 | 0.04 | | | 3994 | GH0000000110 | HFC | 0.55 | 0.41 | 0.55 | 0.55 | 0.54 | -0.01 | 0.54 | 0.55 | 500 | 0.54 | | | 3994 | GH0000000136 | MLC | 0.25 | 0.13 | 0.25 | 0.25 | 0.25 | 0.00 | 0.24 | 0.26 | 0 | 0.25 | | | 3994 | GH0000000169 | PBC | 0.26 | 0.16 | 0.19 | 0.19 | 0.19 | 0.00 | 0.19 | | 6,500 | 0.19 | | | 3994 | GH0000000151 | PKL | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | | | 0 | 0.06 | | | 3994 | GH0000000177 | PZC | 0.31 | 0.18 | 0.30 | 0.30 | 0.31 | 0.01 | 0.30 | 0.31 | 1,100 | 0.31 | | | 3994 | GH0000000185 | SCB | 16.01 | 10.50 | 15.70 | 15.70 | 15.69 | -0.01 | | 15.70 | 62,400 | 15.70 | | | 3994 | GH0000000664 | SCB PREF | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.00 | 0.52 | | | 0.52 | | | 3994 | GH0000000201 | SG-SSB | 0.87 | 0.48 | 0.85 | 0.85 | 0.85 | 0.00 | | 0.85 | 500 | 0.85 | | | 3994 | GH0000000730 | SIC | 0.34 | 0.27 | 0.30 | 0.30 | 0.31 | 0.01 | 0.32 | | 10,100 | 0.32 | | | 3994 | GH0000000623 | SPL | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | | 0.05 | 0 | 0.05 | | | 3994 | GH0000000516 | SWL | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | | | 0 | 0.02 | | | 3994 | GH0000000532 | TBL | 0.40 | 0.35 | 0.35 | 0.35 | 0.35 | 0.00 | 0.35 | | 0 | 0.35 | | | 3994 | GH0000001050 | TLW | 38.05 | 32.00 | 33.00 | 33.00 | 33.00 | 0.00 | 31.00 | | 0 | 33.00 | | | 3994 | GH0000000144 | TOTAL | 29.23 | 20.50 | 28.26 | 28.26 | 28.02 | -0.24 | 28.00 | 28.20 | 1,510 | 28.00 | | | 3994 | GH0000000706 | TRANSOL | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | | 0.05 | 0 | 0.04 | | | 3994 | GH0000000219 | UNIL | 14.50 | 8.52 | 14.00 | 14.00 | 14.00 | 0.00 | 14.30 | 14.49 | 0 | 14.00 | | | 3994 | GH0000000755 | UTB | 0.51 | 0.37 | 0.51 | 0.51 | 0.51 | 0.00 | 0.51 | 0.52 | 10,600 | 0.51 |
Source: Ghana Stock Exchange.
|
