ECOBANK GHANA LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 1 |
| 2024-05-17 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-05-16 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 10 |
| 2024-05-15 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 40,000 |
| 2024-05-14 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 301 |
| 2024-05-13 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 6,623 |
| 2024-05-10 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 197 |
| 2024-05-09 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-05-08 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-05-07 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 50 |
| 2024-05-06 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 1,599 |
| 2024-05-03 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 759 |
| 2024-05-02 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-04-30 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 186 |
| 2024-04-29 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-04-26 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 135 |
| 2024-04-25 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-04-24 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 379 |
| 2024-04-23 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 1,589 |
| 2024-04-22 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 160 |
| 2024-04-19 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 872 |
| 2024-04-18 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-04-17 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-04-16 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-04-15 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 109 |
| 2024-04-12 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-04-10 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 9,951 |
| 2024-04-09 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 188 |
| 2024-04-08 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-04-05 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 11,682 |
| 2024-04-04 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 15,000 |
| 2024-04-03 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 1,397 |
| 2024-04-02 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 5,113 |
| 2024-03-28 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-03-27 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-03-26 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-03-25 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-03-22 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 2 |
| 2024-03-21 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-03-20 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 1,801 |
| 2024-03-19 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-03-18 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-03-15 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-03-14 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 768 |
| 2024-03-13 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 2,104 |
| 2024-03-12 | 6.200 | 6.200 | 6.100 | 6.100 | 6.100 | 4,739 |
| 2024-03-11 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 501 |
| 2024-03-08 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2024-03-07 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2024-03-05 | 6.100 | 6.200 | 6.100 | 6.200 | 6.200 | 2,203 |
| 2024-03-04 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-03-01 | 6.050 | 6.100 | 6.050 | 6.100 | 6.100 | 1,225 |
| 2024-02-29 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2024-02-28 | 5.500 | 6.050 | 5.500 | 6.050 | 6.050 | 1,001 |
| 2024-02-27 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 2,305 |
| 2024-02-26 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2024-02-23 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 220 |
| 2024-02-22 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 250 |
| 2024-02-21 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2024-02-20 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
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.