GUINNESS GHANA BREWERIES LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	15.300	15.300	15.300	15.300	15.300	0
2026-04-23	15.300	15.300	15.300	15.300	15.300	0
2026-04-22	15.300	15.300	15.300	15.300	15.300	0
2026-04-21	15.300	15.300	15.300	15.300	15.300	382
2026-04-20	15.300	15.300	15.300	15.300	15.300	3,646
2026-04-17	15.300	15.300	15.300	15.300	15.300	611
2026-04-16	15.300	15.300	15.300	15.300	15.300	298
2026-04-15	15.300	15.300	15.300	15.300	15.300	1,633
2026-04-14	15.500	15.500	15.300	15.300	15.300	2,036
2026-04-13	15.500	15.500	15.500	15.500	15.500	0
2026-04-10	15.500	15.500	15.500	15.500	15.500	500
2026-04-09	15.500	15.500	15.500	15.500	15.500	0
2026-04-08	15.500	15.500	15.500	15.500	15.500	0
2026-04-07	15.940	15.940	15.500	15.500	15.500	1,526
2026-04-02	15.940	15.940	15.940	15.940	15.940	5
2026-04-01	15.940	15.940	15.940	15.940	15.940	651
2026-03-31	15.940	15.940	15.940	15.940	15.940	143
2026-03-30	15.940	15.940	15.940	15.940	15.940	1,019
2026-03-27	15.940	15.940	15.940	15.940	15.940	2,269
2026-03-26	15.940	15.940	15.940	15.940	15.940	25,052
2026-03-25	15.940	15.940	15.940	15.940	15.940	892
2026-03-24	15.940	15.940	15.940	15.940	15.940	42,607
2026-03-19	15.940	15.940	15.940	15.940	15.940	368
2026-03-18	16.340	16.340	15.940	15.940	15.940	2,939
2026-03-17	16.350	16.350	16.340	16.340	16.340	1,838
2026-03-16	16.350	16.350	16.350	16.350	16.350	1,322
2026-03-13	16.400	16.400	16.350	16.350	16.350	32,148
2026-03-12	16.500	16.500	16.400	16.400	16.400	1,906
2026-03-11	16.500	16.500	16.500	16.500	16.500	5,546
2026-03-10	16.500	16.500	16.500	16.500	16.500	7,481
2026-03-09	16.100	16.500	16.100	16.500	16.500	8,360
2026-03-05	15.000	16.100	15.000	16.100	16.100	110,535
2026-03-04	15.000	15.000	15.000	15.000	15.000	1,303
2026-03-03	14.250	15.000	14.250	15.000	15.000	48,216
2026-03-02	13.750	14.250	13.750	14.250	14.250	21,256
2026-02-27	13.290	13.750	13.290	13.750	13.750	38,568
2026-02-26	13.290	13.290	13.290	13.290	13.290	33,142
2026-02-25	12.370	13.290	12.370	13.290	13.290	143,532
2026-02-24	12.100	12.370	12.100	12.370	12.370	230,210
2026-02-23	11.000	12.100	11.000	12.100	12.100	15,855
2026-02-20	10.110	11.000	10.110	11.000	11.000	66,597
2026-02-19	9.920	10.110	9.920	10.110	10.110	186,872
2026-02-18	9.100	9.920	9.100	9.920	9.920	54,659
2026-02-17	9.100	9.100	9.100	9.100	9.100	50,133
2026-02-16	8.450	9.100	8.450	9.100	9.100	499,400
2026-02-13	8.450	8.450	8.450	8.450	8.450	0
2026-02-12	8.450	8.450	8.450	8.450	8.450	6
2026-02-11	8.450	8.450	8.450	8.450	8.450	603
2026-02-10	8.450	8.450	8.450	8.450	8.450	6
2026-02-09	8.680	8.680	8.450	8.450	8.450	50,176
2026-02-06	8.680	8.680	8.680	8.680	8.680	2
2026-02-05	7.900	8.680	7.900	8.680	8.680	12,614
2026-02-04	7.260	7.900	7.260	7.900	7.900	40,386
2026-02-03	6.600	7.260	6.600	7.260	7.260	2,233
2026-02-02	6.600	6.600	6.600	6.600	6.600	74
2026-01-30	6.600	6.600	6.600	6.600	6.600	0
2026-01-29	6.600	6.600	6.600	6.600	6.600	450
2026-01-28	6.600	6.600	6.600	6.600	6.600	377
2026-01-27	6.600	6.600	6.600	6.600	6.600	0
2026-01-26	6.600	6.600	6.600	6.600	6.600	1

← NewerPage 3 of 5 · 245 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.