Clydestone Ghana PLC (GHSE:CLYD)
Ghana · Delayed Price · Currency is GHS 0.6200
+0.0500 (8.77%)
At close: Feb 20, 2026
Clydestone Ghana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 8.77% | 39,760 |
| Feb 18, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 7.55% | 10,000 |
| Feb 12, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 107 |
| Feb 10, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 6.00% | 2,000 |
| Feb 9, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 410 |
| Feb 5, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 2,000 |
| Feb 2, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 2,000 |
| Jan 28, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 1,836 |
| Jan 21, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 2,000 |
| Jan 16, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 8.70% | 324,000 |
| Jan 15, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 350 |
| Jan 14, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 1,000 |
| Jan 5, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 50 |
| Dec 29, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 41 |
| Dec 12, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 10 |
| Dec 10, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 1,045 |
| Nov 27, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 2,000 |
| Nov 24, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 90 |
| Nov 19, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 9.52% | 2,515 |
| Nov 11, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 12 |
| Nov 10, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 7.69% | 2,000 |
| Nov 6, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 8.33% | 2,000 |
| Nov 5, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 9.09% | 14,960 |
| Nov 4, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 10.00% | 2,000 |
| Nov 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 7.14% | 6,600 |
| Oct 31, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 7.69% | 2,000 |
| Oct 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 8.33% | 10,500 |
| Oct 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 9.09% | 2,000 |
| Oct 24, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 10.00% | 2,000 |
| Oct 23, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26% | 2,000 |
| Oct 21, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.56% | 2,000 |
| Oct 16, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.88% | 2,000 |
| Oct 13, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 2,001 |
| Oct 2, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 1,500 |
| Sep 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 1,000 |
| Sep 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 2,000 |
| Sep 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 2,000 |
| Sep 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 2,000 |
| Sep 17, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.69% | 2,000 |
| Sep 16, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.33% | 2,000 |
| Sep 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 2,000 |
| Aug 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5,000 |