GUINNESS GHANA BREWERIES LTD. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	2.520	2.520	2.520	2.520	2.520	5,892
2023-08-24	2.520	2.520	2.520	2.520	2.520	70
2023-08-23	2.520	2.520	2.520	2.520	2.520	0
2023-08-22	2.520	2.520	2.520	2.520	2.520	200
2023-08-21	2.520	2.520	2.520	2.520	2.520	0
2023-08-18	2.800	2.800	2.520	2.520	2.520	2,900
2023-08-17	2.800	2.800	2.800	2.800	2.800	238
2023-08-16	2.800	2.800	2.800	2.800	2.800	40
2023-08-15	2.800	2.800	2.800	2.800	2.800	7
2023-08-14	2.800	2.800	2.800	2.800	2.800	10
2023-08-11	2.800	2.800	2.800	2.800	2.800	20
2023-08-10	2.800	2.800	2.800	2.800	2.800	189
2023-08-09	2.800	2.800	2.800	2.800	2.800	90
2023-08-08	2.800	2.800	2.800	2.800	2.800	5
2023-08-07	2.800	2.800	2.800	2.800	2.800	3
2023-08-03	2.800	2.800	2.800	2.800	2.800	24
2023-08-02	2.800	2.800	2.800	2.800	2.800	70
2023-08-01	2.800	2.800	2.800	2.800	2.800	14
2023-07-31	2.550	2.800	2.550	2.800	2.800	147,000
2023-07-28	2.550	2.550	2.550	2.550	2.550	0
2023-07-27	2.550	2.550	2.550	2.550	2.550	9
2023-07-26	2.320	2.550	2.320	2.550	2.550	1,535,568
2023-07-25	2.320	2.320	2.320	2.320	2.320	11
2023-07-24	2.320	2.320	2.320	2.320	2.320	0
2023-07-21	2.320	2.320	2.320	2.320	2.320	0
2023-07-20	2.320	2.320	2.320	2.320	2.320	80
2023-07-19	2.320	2.320	2.320	2.320	2.320	0
2023-07-17	2.320	2.320	2.320	2.320	2.320	0
2023-07-14	2.320	2.320	2.320	2.320	2.320	15
2023-07-13	2.320	2.320	2.320	2.320	2.320	300
2023-07-12	2.320	2.320	2.320	2.320	2.320	10
2023-07-11	2.320	2.320	2.320	2.320	2.320	62
2023-07-10	2.320	2.320	2.320	2.320	2.320	25
2023-07-07	2.320	2.320	2.320	2.320	2.320	175
2023-07-06	2.320	2.320	2.320	2.320	2.320	19
2023-07-05	2.320	2.320	2.320	2.320	2.320	13
2023-07-04	2.320	2.320	2.320	2.320	2.320	527
2023-07-03	2.120	2.320	2.120	2.320	2.320	172,050
2023-06-30	2.120	2.120	2.120	2.120	2.120	6,600
2023-06-29	2.120	2.120	2.120	2.120	2.120	0
2023-06-27	2.120	2.120	2.120	2.120	2.120	0
2023-06-26	2.120	2.120	2.120	2.120	2.120	0
2023-06-23	2.120	2.120	2.120	2.120	2.120	0
2023-06-22	2.120	2.120	2.120	2.120	2.120	723
2023-06-21	2.120	2.120	2.120	2.120	2.120	0
2023-06-20	2.120	2.120	2.120	2.120	2.120	27
2023-06-19	1.930	2.120	1.930	2.120	2.120	1,450,000
2023-06-16	1.930	1.930	1.930	1.930	1.930	0
2023-06-15	1.930	1.930	1.930	1.930	1.930	102
2023-06-14	1.930	1.930	1.930	1.930	1.930	1,337
2023-06-13	1.930	1.930	1.930	1.930	1.930	54
2023-06-12	1.930	1.930	1.930	1.930	1.930	272
2023-06-09	1.930	1.930	1.930	1.930	1.930	0
2023-06-08	1.930	1.930	1.930	1.930	1.930	410
2023-06-07	1.930	1.930	1.930	1.930	1.930	0
2023-06-06	1.760	1.930	1.760	1.930	1.930	131,050
2023-06-05	1.760	1.760	1.760	1.760	1.760	0
2023-06-02	1.650	1.760	1.650	1.760	1.760	7,141
2023-06-01	1.650	1.650	1.650	1.650	1.650	30
2023-05-31	1.650	1.650	1.650	1.650	1.650	100

← NewerPage 14 of 21 · 1,240 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.