SIC Insurance PLC (GHSE:SIC)
Ghana · Delayed Price · Currency is GHS 1.050
0.00 (0.00%)
At close: Aug 1, 2025
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 12,003 |
| Jul 31, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 2,214 |
| Jul 30, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -4.55% | 366,358 |
| Jul 29, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.79% | 5,415 |
| Jul 28, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.88% | 29,388 |
| Jul 25, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 15,563 |
| Jul 24, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 28,690 |
| Jul 23, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 7,548 |
| Jul 22, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 6,437 |
| Jul 21, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 23,535 |
| Jul 18, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | 32,931 |
| Jul 17, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 21,387 |
| Jul 16, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 7,944 |
| Jul 15, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 125,714 |
| Jul 14, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 3,124 |
| Jul 11, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 21,152 |
| Jul 10, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 3,505 |
| Jul 9, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 19,187 |
| Jul 8, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 15,906 |
| Jul 7, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 333,187 |
| Jul 3, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 10,424 |
| Jul 2, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 13,664 |
| Jul 1, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 12,005 |
| Jun 30, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 27,995 |
| Jun 26, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 3 |
| Jun 25, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 8,738 |
| Jun 24, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 27,472 |
| Jun 23, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 1.79% | 11,861 |
| Jun 20, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.88% | 136,680 |
| Jun 19, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 2.73% | 154,465 |
| Jun 18, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 16,800 |
| Jun 17, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 5.77% | 2,000 |
| Jun 16, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 24,961 |
| Jun 13, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 323,124 |
| Jun 10, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 3,600 |
| Jun 5, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 14,893 |
| Jun 3, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 2.97% | 5,002 |
| May 30, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | 42,313 |
| May 29, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 8.70% | 124,522 |
| May 28, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 9.52% | 3,548 |
| May 27, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 2,000 |
| May 26, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 457 |
| May 23, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 9.09% | 2,000 |
| May 20, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | 20 |
| May 8, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 10.00% | 2,702 |
| Apr 23, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 1,700 |
| Apr 22, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 6.06% | 6,143 |
| Apr 17, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 20 |
| Apr 16, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 10.00% | 5,000 |
| Apr 14, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 40 |