Guinness Ghana Breweries PLC (GHSE:GGBL)
Ghana · Delayed Price · Currency is GHS 6.05
0.00 (0.00%)
At close: Sep 5, 2025
Guinness Ghana Breweries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 461 |
| Jul 23, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 6 |
| Jul 22, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 2,202 |
| Jul 21, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 620 |
| Jul 16, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 56 |
| Jul 14, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 41 |
| Jul 9, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 199 |
| Jul 7, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 19 |
| Jul 3, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 247,295,084 |
| Jul 2, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 254 |
| Jun 30, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 5 |
| Jun 27, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 79 |
| Jun 26, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 511 |
| Jun 20, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 200 |
| Jun 19, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 100 |
| Jun 13, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 498 |
| Jun 5, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 402 |
| Jun 4, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 873 |
| Jun 3, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 7,069 |
| Jun 2, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 183 |