ECOBANK GHANA LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-28 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 656 |
| 2023-08-25 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 1,059 |
| 2023-08-24 | 4.320 | 4.320 | 3.900 | 3.900 | 3.900 | 11,953 |
| 2023-08-23 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 3,393 |
| 2023-08-22 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 678 |
| 2023-08-21 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 100 |
| 2023-08-18 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 80 |
| 2023-08-17 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 86 |
| 2023-08-16 | 4.800 | 4.800 | 4.320 | 4.320 | 4.320 | 4,259 |
| 2023-08-15 | 4.900 | 4.900 | 4.800 | 4.800 | 4.800 | 8,041 |
| 2023-08-14 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 2,035 |
| 2023-08-11 | 5.400 | 5.400 | 4.900 | 4.900 | 4.900 | 6,133 |
| 2023-08-10 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 725 |
| 2023-08-09 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 4 |
| 2023-08-08 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 687 |
| 2023-08-07 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2023-08-03 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 27 |
| 2023-08-02 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 1,049 |
| 2023-08-01 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 1,931 |
| 2023-07-31 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2023-07-28 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 196 |
| 2023-07-27 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2023-07-26 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2023-07-25 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 12 |
| 2023-07-24 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 5 |
| 2023-07-21 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 216 |
| 2023-07-20 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 24 |
| 2023-07-19 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 150 |
| 2023-07-17 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2023-07-14 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2023-07-13 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 206 |
| 2023-07-12 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 1 |
| 2023-07-11 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 35 |
| 2023-07-10 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 49 |
| 2023-07-07 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2023-07-06 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 14 |
| 2023-07-05 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 1,240 |
| 2023-07-04 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2023-07-03 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 216 |
| 2023-06-30 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2023-06-29 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 675 |
| 2023-06-27 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 64 |
| 2023-06-26 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 5 |
| 2023-06-23 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 36 |
| 2023-06-22 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 190 |
| 2023-06-21 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 7 |
| 2023-06-20 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 4,067 |
| 2023-06-19 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 26 |
| 2023-06-16 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2023-06-15 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 10 |
| 2023-06-14 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 880 |
| 2023-06-13 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2023-06-12 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2023-06-09 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 2 |
| 2023-06-08 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2023-06-07 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 3 |
| 2023-06-06 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 120 |
| 2023-06-05 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 52 |
| 2023-06-02 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 513 |
| 2023-06-01 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 21 |
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.