CLYDESTONE (GHANA) LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 4,800 |
| 2026-10-14 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 24,903 |
| 2026-10-13 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 3,833 |
| 2026-10-12 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 3,114 |
| 2026-10-09 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 4,381 |
| 2026-10-08 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 5,213 |
| 2026-10-07 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,381 |
| 2026-10-06 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 3,018 |
| 2026-10-05 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 12,345 |
| 2026-10-02 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 3,147 |
| 2026-10-01 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 4,749 |
| 2026-09-30 | 4.010 | 4.010 | 4.000 | 4.000 | 4.000 | 11,974 |
| 2026-09-29 | 4.020 | 4.020 | 4.010 | 4.010 | 4.010 | 28,507 |
| 2026-09-28 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 43 |
| 2026-09-25 | 4.070 | 4.070 | 4.020 | 4.020 | 4.020 | 5,999 |
| 2026-09-24 | 4.510 | 4.510 | 4.070 | 4.070 | 4.070 | 22,926 |
| 2026-09-23 | 4.700 | 4.700 | 4.510 | 4.510 | 4.510 | 4,461 |
| 2026-09-22 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 850 |
| 2026-09-18 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2026-09-17 | 4.950 | 4.950 | 4.700 | 4.700 | 4.700 | 4,971 |
| 2026-09-16 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 539 |
| 2026-09-15 | 5.000 | 5.000 | 4.950 | 4.950 | 4.950 | 2,517 |
| 2026-09-14 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 5,500 |
| 2026-09-11 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 6,128 |
| 2026-09-10 | 5.010 | 5.010 | 5.000 | 5.000 | 5.000 | 7,414 |
| 2026-09-09 | 5.180 | 5.180 | 5.010 | 5.010 | 5.010 | 1,114 |
| 2026-09-08 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 0 |
| 2026-09-07 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 80 |
| 2026-09-04 | 5.290 | 5.290 | 5.180 | 5.180 | 5.180 | 2,619 |
| 2026-09-03 | 5.390 | 5.390 | 5.290 | 5.290 | 5.290 | 11,538 |
| 2026-09-02 | 5.980 | 5.980 | 5.390 | 5.390 | 5.390 | 1,773 |
| 2026-09-01 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 30 |
| 2026-08-31 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 504 |
| 2026-08-28 | 6.000 | 6.000 | 5.980 | 5.980 | 5.980 | 6,778 |
| 2026-08-27 | 6.480 | 6.480 | 6.000 | 6.000 | 6.000 | 29,471 |
| 2026-08-26 | 6.480 | 6.480 | 6.480 | 6.480 | 6.480 | 4,260 |
| 2026-08-25 | 6.490 | 6.490 | 6.480 | 6.480 | 6.480 | 21,943 |
| 2026-08-24 | 6.500 | 6.500 | 6.490 | 6.490 | 6.490 | 17,048 |
| 2026-08-21 | 6.520 | 6.520 | 6.500 | 6.500 | 6.500 | 9,437 |
| 2026-08-20 | 6.530 | 6.530 | 6.520 | 6.520 | 6.520 | 6,525 |
| 2026-08-19 | 6.540 | 6.540 | 6.530 | 6.530 | 6.530 | 17,513 |
| 2026-08-18 | 6.570 | 6.570 | 6.540 | 6.540 | 6.540 | 32,246 |
| 2026-08-17 | 6.500 | 6.570 | 6.500 | 6.570 | 6.570 | 25,577 |
| 2026-08-14 | 5.980 | 6.500 | 5.980 | 6.500 | 6.500 | 1,425 |
| 2026-08-13 | 5.850 | 5.980 | 5.850 | 5.980 | 5.980 | 66,635 |
| 2026-08-12 | 5.370 | 5.850 | 5.370 | 5.850 | 5.850 | 1,682 |
| 2026-08-11 | 4.890 | 5.370 | 4.890 | 5.370 | 5.370 | 5,011 |
| 2026-08-10 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | 3,184 |
| 2026-08-07 | 4.750 | 4.890 | 4.750 | 4.890 | 4.890 | 4,066 |
| 2026-08-06 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 3,231 |
| 2026-08-05 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 58 |
| 2026-08-04 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 1,404 |
| 2026-08-03 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 45,681 |
| 2026-07-31 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 2,320 |
| 2026-07-30 | 4.660 | 4.750 | 4.660 | 4.750 | 4.750 | 1,200 |
| 2026-07-29 | 4.500 | 4.660 | 4.500 | 4.660 | 4.660 | 7,024 |
| 2026-07-28 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 8,605 |
| 2026-07-27 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 12,229 |
| 2026-07-24 | 4.390 | 4.500 | 4.390 | 4.500 | 4.500 | 2,638 |
| 2026-07-23 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 1,000 |
Page 1 of 21 · 1,239 trading daysOlder →
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.