Guinness Ghana Breweries PLC (GHSE:GGBL)
Ghana
· Delayed Price · Currency is GHS 6.60
0.00 (0.00%)
At close: Dec 4, 2025
Guinness Ghana Breweries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 44,978 |
| Nov 11, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 3,940 |
| Nov 10, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 4,548 |
| Nov 7, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 686 |
| Nov 6, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 37,410 |
| Nov 4, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 9,148 |
| Nov 3, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 5,121 |
| Oct 31, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 275 |
| Oct 30, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 240 |
| Oct 29, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 285 |
| 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 |