- Mon-Fri (8:00 am-5.00 pm)
- info@ttbghana.com
- +233 30 297 8838
| Daily Date | Share Code | Year High | Year Low | Previous Closing Price | Opening Price | Last Transaction Price | Closing Price | Price Change | Closing Bid Price | Closing Offer Price | Total Shares Traded | Total Value Traded |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 08/07/2025 | ACCESS | 16.40 | 5.20 | 16.40 | 16.40 | 16.40 | 16.39 | -0.01 | 16.39 | 16.40 | 12,952.00 | 212,304.64 |
| 08/07/2025 | ADB | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.00 | 5.06 | 0.00 | 4.00 | 20.24 |
| 08/07/2025 | AGA | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.00 | 37.00 | 0.00 | 0.00 | 0.00 |
| 08/07/2025 | **ALW** | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08/07/2025 | ASG | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 0.00 | 8.89 | 0.00 | 0.00 | 0.00 |
| 08/07/2025 | ALLGH | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 0.00 | 0.00 | 6.12 | 176.00 | 1,077.12 |
| 08/07/2025 | BOPP | 34.25 | 25.26 | 34.25 | 34.25 | 34.25 | 34.25 | 0.00 | 34.25 | 0.00 | 3.00 | 102.75 |
| 08/07/2025 | CAL | 0.80 | 0.35 | 0.55 | 0.55 | 0.55 | 0.55 | 0.00 | 0.52 | 0.55 | 14,967.00 | 8,231.85 |
| 08/07/2025 | CLYD | 0.08 | 0.03 | 0.08 | 0.08 | 0.08 | 0.08 | 0.00 | 0.09 | 0.00 | 0.00 | 0.00 |
| 08/07/2025 | CMLT | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.00 | 0.15 | 0.00 | 0.00 | 0.00 |
| 08/07/2025 | CPC | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00 | 0.00 |
| 08/07/2025 | DASPHARMA | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.00 | 0.38 | 0.00 | 0.00 | 0.00 |
| 08/07/2025 | EGH | 8.70 | 6.25 | 8.70 | 8.70 | 8.70 | 8.70 | 0.00 | 8.72 | 0.00 | 571.00 | 4,979.12 |
| 08/07/2025 | EGL | 2.86 | 1.98 | 2.85 | 2.85 | 2.85 | 2.85 | 0.00 | 0.00 | 2.85 | 877.00 | 2,499.45 |
| 08/07/2025 | ETI | 0.90 | 0.31 | 0.85 | 0.85 | 0.85 | 0.85 | 0.00 | 0.85 | 0.00 | 3,500.00 | 2,875.00 |
| 08/07/2025 | FML | 4.15 | 3.70 | 4.10 | 4.10 | 4.10 | 4.10 | 0.00 | 4.10 | 0.00 | 0.00 | 0.00 |
| 08/07/2025 | GCB | 10.00 | 6.37 | 9.90 | 9.90 | 9.90 | 9.90 | 0.00 | 9.90 | 0.00 | 119.00 | 1,178.10 |
| 08/07/2025 | GGBL | 6.05 | 5.50 | 6.05 | 6.05 | 6.05 | 6.05 | 0.00 | 6.05 | 6.30 | 0.00 | 0.00 |
| 08/07/2025 | GOIL | 2.05 | 1.52 | 2.01 | 2.01 | 2.05 | 2.05 | 0.04 | 2.05 | 0.00 | 5,339.00 | 10,944.95 |
| 08/07/2025 | MAC | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.00 | 0.00 | 5.38 | 0.00 | 0.00 |
| 08/07/2025 | MTNGH | 3.54 | 2.50 | 3.00 | 3.00 | 3.00 | 3.00 | 0.00 | 3.00 | 3.15 | 90,648.00 | 272,044.00 |
| 08/07/2025 | PBC** | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 08/07/2025 | RBGH | 0.72 | 0.60 | 0.72 | 0.72 | 0.72 | 0.72 | 0.00 | 0.73 | 0.00 | 0.00 | 0.00 |
| 08/07/2025 | SCB | 28.00 | 23.00 | 27.88 | 27.88 | 27.88 | 27.88 | 0.00 | 27.88 | 0.00 | 44.00 | 1,226.72 |
| 08/07/2025 | SIC | 1.14 | 0.27 | 1.14 | 1.14 | 1.14 | 1.14 | 0.00 | 0.00 | 1.14 | 15,906.00 | 18,132.84 |