CLYDESTONE (GHANA) LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 4.250 | 4.390 | 4.250 | 4.390 | 4.390 | 105,941 |
| 2026-07-21 | 4.000 | 4.250 | 4.000 | 4.250 | 4.250 | 37,699 |
| 2026-07-20 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 3,939 |
| 2026-07-17 | 3.700 | 4.000 | 3.700 | 4.000 | 4.000 | 1,998 |
| 2026-07-16 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 426 |
| 2026-07-15 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 4 |
| 2026-07-14 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 7 |
| 2026-07-13 | 3.490 | 3.700 | 3.490 | 3.700 | 3.700 | 15,258 |
| 2026-07-10 | 3.470 | 3.490 | 3.470 | 3.490 | 3.490 | 52,764 |
| 2026-07-09 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 0 |
| 2026-07-08 | 3.400 | 3.470 | 3.400 | 3.470 | 3.470 | 4,000 |
| 2026-07-07 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 10 |
| 2026-07-06 | 3.100 | 3.400 | 3.100 | 3.400 | 3.400 | 118,392 |
| 2026-07-02 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2026-07-01 | 2.950 | 3.100 | 2.950 | 3.100 | 3.100 | 2,800 |
| 2026-06-30 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 0 |
| 2026-06-29 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 0 |
| 2026-06-26 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 0 |
| 2026-06-25 | 2.740 | 2.950 | 2.740 | 2.950 | 2.950 | 4,100 |
| 2026-06-24 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 0 |
| 2026-06-23 | 2.500 | 2.740 | 2.500 | 2.740 | 2.740 | 4,445 |
| 2026-06-22 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 0 |
| 2026-06-19 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 0 |
| 2026-06-18 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 3,012 |
| 2026-06-17 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 0 |
| 2026-06-16 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 0 |
| 2026-06-15 | 2.450 | 2.500 | 2.450 | 2.500 | 2.500 | 1,087 |
| 2026-06-12 | 2.240 | 2.450 | 2.240 | 2.450 | 2.450 | 14,986 |
| 2026-06-11 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | 200 |
| 2026-06-10 | 2.040 | 2.240 | 2.040 | 2.240 | 2.240 | 1,000 |
| 2026-06-09 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 0 |
| 2026-06-08 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 50 |
| 2026-06-05 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 50 |
| 2026-06-04 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 245 |
| 2026-06-03 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 1,500 |
| 2026-06-02 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 0 |
| 2026-06-01 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 168 |
| 2026-05-29 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 0 |
| 2026-05-28 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 0 |
| 2026-05-26 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 0 |
| 2026-05-25 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 0 |
| 2026-05-22 | 2.000 | 2.040 | 2.000 | 2.040 | 2.040 | 5,400 |
| 2026-05-21 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 24,464 |
| 2026-05-20 | 1.990 | 2.000 | 1.990 | 2.000 | 2.000 | 20,450 |
| 2026-05-19 | 1.970 | 1.990 | 1.970 | 1.990 | 1.990 | 24,700 |
| 2026-05-18 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 0 |
| 2026-05-15 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 25 |
| 2026-05-14 | 1.800 | 1.970 | 1.800 | 1.970 | 1.970 | 5,000 |
| 2026-05-13 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2026-05-12 | 1.640 | 1.800 | 1.640 | 1.800 | 1.800 | 3,100 |
| 2026-05-11 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2026-05-08 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2026-05-07 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 40 |
| 2026-05-06 | 1.620 | 1.640 | 1.620 | 1.640 | 1.640 | 1,232 |
| 2026-05-05 | 1.600 | 1.620 | 1.600 | 1.620 | 1.620 | 2,400 |
| 2026-05-04 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2026-04-30 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2026-04-29 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2026-04-28 | 1.580 | 1.600 | 1.580 | 1.600 | 1.600 | 4,000 |
| 2026-04-27 | 1.440 | 1.580 | 1.440 | 1.580 | 1.580 | 20,090 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GHS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.