Guinness Ghana Breweries PLC (GHSE:GGBL)
5.47
0.00 (0.00%)
At close: Oct 6, 2025
Guinness Ghana Breweries Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 6, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - | 401 |
Oct 3, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - | 565 |
Oct 2, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - | 29,208 |
Oct 1, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - | 6,947 |
Sep 30, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - | 326 |
Sep 29, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - | 997 |
Sep 26, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - | 133 |
Sep 25, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - | 2,627 |
Sep 24, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -9.59% | 200,231 |
Sep 23, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 995 |
Sep 19, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 1,257 |
Sep 18, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 753 |
Sep 17, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 709 |
Sep 16, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 537 |
Sep 15, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 666 |
Sep 12, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 446 |
Sep 11, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 130 |
Sep 10, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 430 |
Sep 9, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 47 |
Sep 8, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 859 |
Sep 5, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 237 |
Sep 4, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 127 |
Sep 3, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 3,990 |
Sep 2, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 122 |
Sep 1, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 111 |
Aug 29, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 78 |
Aug 28, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 473 |
Aug 27, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 705 |
Aug 26, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 43 |
Aug 25, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 330 |
Aug 22, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 667 |
Aug 21, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 515 |
Aug 20, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 42 |
Aug 19, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 144 |
Aug 18, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 1,747 |
Aug 15, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 1,984 |
Aug 13, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 23 |
Aug 12, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 336 |
Aug 11, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 544 |
Aug 8, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 43 |
Aug 7, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 2,132 |
Aug 6, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 29 |
Aug 5, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 72 |
Aug 4, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 2,119 |
Aug 1, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 90 |
Jul 31, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 1 |
Jul 30, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 792 |
Jul 29, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 156 |
Jul 28, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 35 |
Jul 25, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 348 |