ECOBANK GHANA LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 39.000 | 40.000 | 39.000 | 40.000 | 40.000 | 30,629 |
| 2026-10-14 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 473 |
| 2026-10-13 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 1,683 |
| 2026-10-12 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 12,800 |
| 2026-10-09 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 4,080 |
| 2026-10-08 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 10,413 |
| 2026-10-07 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 599 |
| 2026-10-06 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 921 |
| 2026-10-05 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 3,883 |
| 2026-10-02 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 801 |
| 2026-10-01 | 39.010 | 39.010 | 39.000 | 39.000 | 39.000 | 1,865 |
| 2026-09-30 | 39.000 | 39.010 | 39.000 | 39.010 | 39.010 | 1,671 |
| 2026-09-29 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 412 |
| 2026-09-28 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 1,371 |
| 2026-09-25 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 1,097 |
| 2026-09-24 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 4,832 |
| 2026-09-23 | 38.000 | 39.000 | 38.000 | 39.000 | 39.000 | 2,218 |
| 2026-09-22 | 38.000 | 38.000 | 38.000 | 38.000 | 38.000 | 146 |
| 2026-09-18 | 37.000 | 38.000 | 37.000 | 38.000 | 38.000 | 2,566 |
| 2026-09-17 | 37.000 | 37.000 | 37.000 | 37.000 | 37.000 | 1,519 |
| 2026-09-16 | 37.000 | 37.000 | 37.000 | 37.000 | 37.000 | 1,080 |
| 2026-09-15 | 38.000 | 38.000 | 37.000 | 37.000 | 37.000 | 1,042 |
| 2026-09-14 | 38.000 | 38.000 | 38.000 | 38.000 | 38.000 | 1,697 |
| 2026-09-11 | 38.000 | 38.000 | 38.000 | 38.000 | 38.000 | 781 |
| 2026-09-10 | 39.970 | 39.970 | 38.000 | 38.000 | 38.000 | 3,934 |
| 2026-09-09 | 39.970 | 39.970 | 39.970 | 39.970 | 39.970 | 1,405 |
| 2026-09-08 | 39.020 | 39.970 | 39.020 | 39.970 | 39.970 | 26,227 |
| 2026-09-07 | 39.020 | 39.020 | 39.020 | 39.020 | 39.020 | 84 |
| 2026-09-04 | 39.020 | 39.020 | 39.020 | 39.020 | 39.020 | 171 |
| 2026-09-03 | 39.020 | 39.020 | 39.020 | 39.020 | 39.020 | 2,061 |
| 2026-09-02 | 39.020 | 39.020 | 39.020 | 39.020 | 39.020 | 1,557 |
| 2026-09-01 | 39.020 | 39.020 | 39.020 | 39.020 | 39.020 | 12,883 |
| 2026-08-31 | 39.020 | 39.020 | 39.020 | 39.020 | 39.020 | 14,027 |
| 2026-08-28 | 39.020 | 39.020 | 39.020 | 39.020 | 39.020 | 9,888 |
| 2026-08-27 | 39.020 | 39.020 | 39.020 | 39.020 | 39.020 | 86 |
| 2026-08-26 | 39.020 | 39.020 | 39.020 | 39.020 | 39.020 | 7,211 |
| 2026-08-25 | 39.020 | 39.020 | 39.020 | 39.020 | 39.020 | 6,107 |
| 2026-08-24 | 39.020 | 39.020 | 39.020 | 39.020 | 39.020 | 5,178 |
| 2026-08-21 | 39.020 | 39.020 | 39.020 | 39.020 | 39.020 | 0 |
| 2026-08-20 | 39.020 | 39.020 | 39.020 | 39.020 | 39.020 | 102 |
| 2026-08-19 | 39.100 | 39.100 | 39.020 | 39.020 | 39.020 | 14,597 |
| 2026-08-18 | 39.100 | 39.100 | 39.100 | 39.100 | 39.100 | 523 |
| 2026-08-17 | 39.000 | 39.100 | 39.000 | 39.100 | 39.100 | 2,621 |
| 2026-08-14 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 2,810 |
| 2026-08-13 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 138 |
| 2026-08-12 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 141 |
| 2026-08-11 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 186 |
| 2026-08-10 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 981 |
| 2026-08-07 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 10,079 |
| 2026-08-06 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 2,003 |
| 2026-08-05 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 1,182 |
| 2026-08-04 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 95 |
| 2026-08-03 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 244,686 |
| 2026-07-31 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 172 |
| 2026-07-30 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 524 |
| 2026-07-29 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 5,076 |
| 2026-07-28 | 38.490 | 39.000 | 38.490 | 39.000 | 39.000 | 5,829 |
| 2026-07-27 | 38.320 | 38.490 | 38.320 | 38.490 | 38.490 | 32,704 |
| 2026-07-24 | 38.050 | 38.320 | 38.050 | 38.320 | 38.320 | 6,029 |
| 2026-07-23 | 38.000 | 38.050 | 38.000 | 38.050 | 38.050 | 31,108 |
Page 1 of 3 · 125 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GHS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.