Guinness Ghana Breweries PLC (GHSE:GGBL)
Ghana · Delayed Price · Currency is GHS 6.60
0.00 (0.00%)
At close: Oct 27, 2025
Guinness Ghana Breweries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 1,547 |
| Oct 21, 2025 | 6.51 | 6.51 | 6.51 | 6.60 | 6.51 | - | 8 |
| Oct 17, 2025 | 6.51 | 6.51 | 6.51 | 6.60 | 6.51 | - | 5 |
| Oct 16, 2025 | 6.51 | 6.51 | 6.51 | 6.60 | 6.51 | - | 4 |
| Oct 15, 2025 | 6.51 | 6.51 | 6.51 | 6.60 | 6.51 | 4.76% | 501,664 |
| Oct 14, 2025 | 6.21 | 6.21 | 6.21 | 6.30 | 6.21 | 4.83% | 294,039 |
| Oct 13, 2025 | 5.93 | 5.93 | 5.93 | 6.01 | 5.93 | - | 1,195 |
| Oct 10, 2025 | 5.93 | 5.93 | 5.93 | 6.01 | 5.93 | - | 1,449 |
| Oct 9, 2025 | 5.93 | 5.93 | 5.93 | 6.01 | 5.93 | 9.87% | 5,653 |
| Oct 6, 2025 | 5.40 | 5.40 | 5.40 | 5.47 | 5.40 | - | 401 |
| Oct 3, 2025 | 5.40 | 5.40 | 5.40 | 5.47 | 5.40 | - | 565 |
| Oct 2, 2025 | 5.40 | 5.40 | 5.40 | 5.47 | 5.40 | - | 29,208 |
| Oct 1, 2025 | 5.40 | 5.40 | 5.40 | 5.47 | 5.40 | - | 6,947 |
| Sep 30, 2025 | 5.40 | 5.40 | 5.40 | 5.47 | 5.40 | - | 326 |
| Sep 29, 2025 | 5.40 | 5.40 | 5.40 | 5.47 | 5.40 | - | 997 |
| Sep 26, 2025 | 5.40 | 5.40 | 5.40 | 5.47 | 5.40 | - | 133 |
| Sep 25, 2025 | 5.40 | 5.40 | 5.40 | 5.47 | 5.40 | - | 2,627 |
| Sep 24, 2025 | 5.40 | 5.40 | 5.40 | 5.47 | 5.40 | -9.59% | 200,231 |
| Sep 23, 2025 | 5.97 | 5.97 | 5.97 | 6.05 | 5.97 | - | 995 |
| Sep 19, 2025 | 5.97 | 5.97 | 5.97 | 6.05 | 5.97 | - | 1,257 |
| Sep 18, 2025 | 5.97 | 5.97 | 5.97 | 6.05 | 5.97 | - | 753 |
| Sep 17, 2025 | 5.97 | 5.97 | 5.97 | 6.05 | 5.97 | - | 709 |
| Sep 16, 2025 | 5.97 | 5.97 | 5.97 | 6.05 | 5.97 | - | 537 |
| Sep 15, 2025 | 5.97 | 5.97 | 5.97 | 6.05 | 5.97 | - | 666 |
| Sep 12, 2025 | 5.97 | 5.97 | 5.97 | 6.05 | 5.97 | - | 446 |
| Sep 11, 2025 | 5.97 | 5.97 | 5.97 | 6.05 | 5.97 | - | 130 |
| Sep 10, 2025 | 5.97 | 5.97 | 5.97 | 6.05 | 5.97 | - | 430 |
| Sep 9, 2025 | 5.97 | 5.97 | 5.97 | 6.05 | 5.97 | - | 47 |
| Sep 8, 2025 | 5.97 | 5.97 | 5.97 | 6.05 | 5.97 | - | 859 |
| Sep 5, 2025 | 5.97 | 5.97 | 5.97 | 6.05 | 5.97 | - | 237 |
| Sep 4, 2025 | 5.97 | 5.97 | 5.97 | 6.05 | 5.97 | - | 127 |
| Sep 3, 2025 | 5.97 | 5.97 | 5.97 | 6.05 | 5.97 | - | 3,990 |
| Sep 2, 2025 | 5.97 | 5.97 | 5.97 | 6.05 | 5.97 | - | 122 |
| Sep 1, 2025 | 5.97 | 5.97 | 5.97 | 6.05 | 5.97 | - | 111 |
| Aug 29, 2025 | 5.97 | 5.97 | 5.97 | 6.05 | 5.97 | - | 78 |
| Aug 28, 2025 | 5.97 | 5.97 | 5.97 | 6.05 | 5.97 | - | 473 |
| Aug 27, 2025 | 5.97 | 5.97 | 5.97 | 6.05 | 5.97 | - | 705 |
| Aug 26, 2025 | 5.97 | 5.97 | 5.97 | 6.05 | 5.97 | - | 43 |
| Aug 25, 2025 | 5.97 | 5.97 | 5.97 | 6.05 | 5.97 | - | 330 |
| Aug 22, 2025 | 5.97 | 5.97 | 5.97 | 6.05 | 5.97 | - | 667 |
| Aug 21, 2025 | 5.97 | 5.97 | 5.97 | 6.05 | 5.97 | - | 515 |
| Aug 20, 2025 | 5.97 | 5.97 | 5.97 | 6.05 | 5.97 | - | 42 |
| Aug 19, 2025 | 5.97 | 5.97 | 5.97 | 6.05 | 5.97 | - | 144 |
| Aug 18, 2025 | 5.97 | 5.97 | 5.97 | 6.05 | 5.97 | - | 1,747 |
| Aug 15, 2025 | 5.97 | 5.97 | 5.97 | 6.05 | 5.97 | - | 1,984 |
| Aug 13, 2025 | 5.97 | 5.97 | 5.97 | 6.05 | 5.97 | - | 23 |
| Aug 12, 2025 | 5.97 | 5.97 | 5.97 | 6.05 | 5.97 | - | 336 |
| Aug 11, 2025 | 5.97 | 5.97 | 5.97 | 6.05 | 5.97 | - | 544 |
| Aug 8, 2025 | 5.97 | 5.97 | 5.97 | 6.05 | 5.97 | - | 43 |
| Aug 7, 2025 | 5.97 | 5.97 | 5.97 | 6.05 | 5.97 | - | 2,132 |