Guinness Ghana Breweries PLC (GHSE:GGBL)
Ghana · Delayed Price · Currency is GHS 7.26
+0.66 (10.00%)
At close: Feb 3, 2026
Guinness Ghana Breweries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 10.00% | 26,933 |
| Feb 2, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 74 |
| Jan 29, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 450 |
| Jan 28, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 377 |
| Jan 26, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 1 |
| Jan 23, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 35 |
| Jan 22, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 32 |
| Jan 21, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 75 |
| Jan 20, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 462 |
| Jan 16, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 1,299 |
| Jan 15, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 173 |
| Jan 14, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 95 |
| Jan 13, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 293 |
| Jan 12, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 158 |
| Jan 8, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 26 |
| Jan 7, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 53,508 |
| Jan 6, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 27,758 |
| Jan 5, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 495 |
| Jan 2, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 715 |
| Dec 31, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 4,923 |
| Dec 30, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 293 |
| Dec 29, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 499 |
| Dec 24, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 1,110 |
| Dec 23, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 1,172 |
| Dec 22, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 1,222 |
| Dec 19, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 3,107 |
| Dec 18, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 202 |
| Dec 17, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 217 |
| Dec 16, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 269 |
| Dec 15, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 487 |
| Dec 12, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 101 |
| Dec 11, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 1,572 |
| Dec 10, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 125 |
| Dec 9, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 529 |
| Dec 8, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 624 |
| Dec 4, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 528 |
| Dec 3, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 9,126 |
| Dec 2, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 42,882 |
| Dec 1, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 221 |
| Nov 28, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 3,038 |
| Nov 27, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 190 |
| Nov 26, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 251 |
| Nov 25, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 403 |
| Nov 24, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 200 |
| Nov 21, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 2 |
| Nov 19, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 3,732 |
| Nov 18, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 1 |
| Nov 17, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 36 |
| Nov 14, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 20 |
| Nov 13, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 215 |