ECOBANK GHANA LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-08-12 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 2 |
| 2024-08-09 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 804 |
| 2024-08-08 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 12 |
| 2024-08-07 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-08-06 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 340 |
| 2024-08-02 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 119 |
| 2024-08-01 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 2,866 |
| 2024-07-31 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 355 |
| 2024-07-30 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-07-29 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 14 |
| 2024-07-26 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-07-25 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-07-24 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 2 |
| 2024-07-23 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-07-22 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-07-19 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 100,083 |
| 2024-07-18 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-07-17 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 2 |
| 2024-07-16 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-07-15 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 3 |
| 2024-07-12 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 436 |
| 2024-07-11 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 101,278 |
| 2024-07-10 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 111 |
| 2024-07-09 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-07-08 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 14,428 |
| 2024-07-05 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 197 |
| 2024-07-04 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 2,237,792 |
| 2024-07-03 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 1,181 |
| 2024-07-02 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 1,895 |
| 2024-07-01 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 1,180 |
| 2024-06-28 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 657 |
| 2024-06-27 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 3 |
| 2024-06-26 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-06-25 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-06-24 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 5 |
| 2024-06-21 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 220 |
| 2024-06-20 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-06-19 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-06-18 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-06-14 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-06-13 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-06-12 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 748 |
| 2024-06-11 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 1,608 |
| 2024-06-10 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-06-07 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 17,000 |
| 2024-06-06 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 880 |
| 2024-06-05 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-06-04 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-06-03 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 2 |
| 2024-05-31 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-05-30 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 286 |
| 2024-05-29 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 110 |
| 2024-05-28 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-05-27 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-05-24 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 20 |
| 2024-05-23 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-05-22 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-05-21 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 4,804 |
| 2024-05-20 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 1 |
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.