GUINNESS GHANA BREWERIES LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	6.600	6.600	6.600	6.600	6.600	0
2025-10-23	6.600	6.600	6.600	6.600	6.600	0
2025-10-22	6.600	6.600	6.600	6.600	6.600	0
2025-10-21	6.600	6.600	6.600	6.600	6.600	8
2025-10-20	6.600	6.600	6.600	6.600	6.600	0
2025-10-17	6.600	6.600	6.600	6.600	6.600	5
2025-10-16	6.600	6.600	6.600	6.600	6.600	3
2025-10-15	6.300	6.600	6.300	6.600	6.600	501,664
2025-10-14	6.010	6.300	6.010	6.300	6.300	294,039
2025-10-13	6.010	6.010	6.010	6.010	6.010	1,195
2025-10-10	6.010	6.010	6.010	6.010	6.010	1,449
2025-10-09	5.470	6.010	5.470	6.010	6.010	5,653
2025-10-08	5.470	5.470	5.470	5.470	5.470	0
2025-10-07	5.470	5.470	5.470	5.470	5.470	0
2025-10-06	5.470	5.470	5.470	5.470	5.470	401
2025-10-03	5.470	5.470	5.470	5.470	5.470	565
2025-10-02	5.470	5.470	5.470	5.470	5.470	29,208
2025-10-01	5.470	5.470	5.470	5.470	5.470	6,947
2025-09-30	5.470	5.470	5.470	5.470	5.470	326
2025-09-29	5.470	5.470	5.470	5.470	5.470	997
2025-09-26	5.470	5.470	5.470	5.470	5.470	133
2025-09-25	5.470	5.470	5.470	5.470	5.470	2,627
2025-09-24	6.050	6.050	5.470	5.470	5.470	200,231
2025-09-23	6.050	6.050	6.050	6.050	6.050	995
2025-09-19	6.050	6.050	6.050	6.050	6.050	1,257
2025-09-18	6.050	6.050	6.050	6.050	6.050	753
2025-09-17	6.050	6.050	6.050	6.050	6.050	709
2025-09-16	6.050	6.050	6.050	6.050	6.050	537
2025-09-15	6.050	6.050	6.050	6.050	6.050	666
2025-09-12	6.050	6.050	6.050	6.050	6.050	0
2025-09-11	6.050	6.050	6.050	6.050	6.050	130
2025-09-10	6.050	6.050	6.050	6.050	6.050	430
2025-09-09	6.050	6.050	6.050	6.050	6.050	47
2025-09-08	6.050	6.050	6.050	6.050	6.050	859
2025-09-05	6.050	6.050	6.050	6.050	6.050	237
2025-09-04	6.050	6.050	6.050	6.050	6.050	127
2025-09-03	6.050	6.050	6.050	6.050	6.050	3,990
2025-09-02	6.050	6.050	6.050	6.050	6.050	122
2025-09-01	6.050	6.050	6.050	6.050	6.050	99
2025-08-29	6.050	6.050	6.050	6.050	6.050	78
2025-08-28	6.050	6.050	6.050	6.050	6.050	473
2025-08-27	6.050	6.050	6.050	6.050	6.050	705
2025-08-26	6.050	6.050	6.050	6.050	6.050	43
2025-08-25	6.050	6.050	6.050	6.050	6.050	8
2025-08-22	6.050	6.050	6.050	6.050	6.050	667
2025-08-21	6.050	6.050	6.050	6.050	6.050	515
2025-08-20	6.050	6.050	6.050	6.050	6.050	42
2025-08-19	6.050	6.050	6.050	6.050	6.050	144
2025-08-18	6.050	6.050	6.050	6.050	6.050	1,747
2025-08-15	6.050	6.050	6.050	6.050	6.050	1,984
2025-08-14	6.050	6.050	6.050	6.050	6.050	0
2025-08-13	6.050	6.050	6.050	6.050	6.050	23
2025-08-12	6.050	6.050	6.050	6.050	6.050	336
2025-08-11	6.050	6.050	6.050	6.050	6.050	544
2025-08-08	6.050	6.050	6.050	6.050	6.050	43
2025-08-07	6.050	6.050	6.050	6.050	6.050	2,132
2025-08-06	6.050	6.050	6.050	6.050	6.050	29
2025-08-05	6.050	6.050	6.050	6.050	6.050	72
2025-08-04	6.050	6.050	6.050	6.050	6.050	2,119
2025-08-01	6.050	6.050	6.050	6.050	6.050	90

← NewerPage 5 of 21 · 1,237 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.