ECOBANK GHANA LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-29 | 6.640 | 6.640 | 6.450 | 6.640 | 6.640 | 9 |
| 2022-11-28 | 6.640 | 6.640 | 6.450 | 6.640 | 6.640 | 0 |
| 2022-11-25 | 6.640 | 6.640 | 6.450 | 6.640 | 6.640 | 100 |
| 2022-11-24 | 6.640 | 6.640 | 6.450 | 6.640 | 6.640 | 0 |
| 2022-11-23 | 6.640 | 6.640 | 6.450 | 6.640 | 6.640 | 180 |
| 2022-11-22 | 6.640 | 6.640 | 6.450 | 6.640 | 6.640 | 0 |
| 2022-11-21 | 6.640 | 6.640 | 6.450 | 6.640 | 6.640 | 0 |
| 2022-11-18 | 6.640 | 6.640 | 6.450 | 6.640 | 6.640 | 25 |
| 2022-11-17 | 6.640 | 6.640 | 6.450 | 6.640 | 6.640 | 3 |
| 2022-11-16 | 6.640 | 6.640 | 6.450 | 6.640 | 6.640 | 0 |
| 2022-11-15 | 6.640 | 6.640 | 6.450 | 6.640 | 6.640 | 7 |
| 2022-11-14 | 6.640 | 6.640 | 6.450 | 6.640 | 6.640 | 12 |
| 2022-11-11 | 6.640 | 6.640 | 6.450 | 6.640 | 6.640 | 0 |
| 2022-11-10 | 6.640 | 6.640 | 6.450 | 6.640 | 6.640 | 0 |
| 2022-11-09 | 6.640 | 6.640 | 6.450 | 6.640 | 6.640 | 0 |
| 2022-11-08 | 6.640 | 6.640 | 6.450 | 6.640 | 6.640 | 89 |
| 2022-11-07 | 6.640 | 6.640 | 6.450 | 6.640 | 6.640 | 108 |
| 2022-11-04 | 6.640 | 6.640 | 6.450 | 6.640 | 6.640 | 1,144 |
| 2022-11-03 | 6.640 | 6.640 | 6.490 | 6.640 | 6.640 | 292 |
| 2022-11-02 | 6.640 | 6.640 | 6.490 | 6.640 | 6.640 | 2 |
| 2022-11-01 | 6.640 | 6.640 | 6.490 | 6.640 | 6.640 | 0 |
| 2022-10-31 | 6.640 | 6.640 | 6.490 | 6.640 | 6.640 | 15 |
| 2022-10-28 | 6.640 | 6.640 | 6.490 | 6.640 | 6.640 | 0 |
| 2022-10-27 | 6.640 | 6.640 | 6.490 | 6.640 | 6.640 | 0 |
| 2022-10-26 | 6.640 | 6.640 | 6.490 | 6.640 | 6.640 | 98 |
| 2022-10-25 | 6.640 | 6.640 | 6.490 | 6.640 | 6.640 | 10 |
| 2022-10-24 | 6.640 | 6.640 | 6.490 | 6.640 | 6.640 | 200 |
| 2022-10-21 | 6.640 | 6.640 | 6.490 | 6.640 | 6.640 | 5 |
| 2022-10-20 | 6.640 | 6.640 | 6.490 | 6.640 | 6.640 | 0 |
| 2022-10-19 | 6.640 | 6.640 | 6.490 | 6.640 | 6.640 | 0 |
| 2022-10-18 | 6.640 | 6.640 | 6.490 | 6.640 | 6.640 | 109 |
| 2022-10-17 | 6.640 | 6.640 | 6.490 | 6.640 | 6.640 | 0 |
| 2022-10-14 | 6.640 | 6.640 | 6.490 | 6.640 | 6.640 | 0 |
| 2022-10-13 | 6.640 | 6.640 | 6.500 | 6.640 | 6.640 | 4 |
| 2022-10-12 | 6.640 | 6.640 | 6.600 | 6.640 | 6.640 | 79 |
| 2022-10-11 | 6.640 | 6.640 | 6.600 | 6.640 | 6.640 | 782 |
| 2022-10-10 | 6.640 | 6.640 | 6.600 | 6.640 | 6.640 | 101 |
| 2022-10-07 | 6.640 | 6.640 | 6.600 | 6.640 | 6.640 | 4 |
| 2022-10-06 | 6.640 | 6.640 | 6.600 | 6.640 | 6.640 | 0 |
| 2022-10-05 | 6.640 | 6.640 | 6.600 | 6.640 | 6.640 | 0 |
| 2022-10-04 | 6.640 | 6.640 | 6.600 | 6.640 | 6.640 | 0 |
| 2022-10-03 | 6.640 | 6.640 | 6.630 | 6.640 | 6.640 | 0 |
| 2022-09-30 | 6.640 | 6.640 | 6.630 | 6.640 | 6.640 | 6 |
| 2022-09-29 | 6.640 | 6.640 | 6.630 | 6.640 | 6.640 | 3,243 |
| 2022-09-28 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 2,118 |
| 2022-09-27 | 6.670 | 6.670 | 6.670 | 6.670 | 6.670 | 14,744 |
| 2022-09-26 | 6.600 | 6.750 | 6.600 | 6.670 | 6.670 | 5,723 |
| 2022-09-23 | 6.750 | 6.750 | 6.600 | 6.600 | 6.600 | 1,000 |
| 2022-09-22 | 6.750 | 6.750 | 6.600 | 6.750 | 6.750 | 400 |
| 2022-09-20 | 6.750 | 6.750 | 6.100 | 6.750 | 6.750 | 203 |
| 2022-09-19 | 6.750 | 6.750 | 6.100 | 6.750 | 6.750 | 22 |
| 2022-09-16 | 6.750 | 6.750 | 6.100 | 6.750 | 6.750 | 121 |
| 2022-09-15 | 6.750 | 6.750 | 6.100 | 6.750 | 6.750 | 23 |
| 2022-09-14 | 6.750 | 6.750 | 6.100 | 6.750 | 6.750 | 2,904 |
| 2022-09-13 | 6.750 | 6.750 | 6.100 | 6.750 | 6.750 | 0 |
| 2022-09-12 | 6.750 | 6.750 | 6.100 | 6.750 | 6.750 | 1,973 |
| 2022-09-09 | 6.760 | 6.760 | 6.500 | 6.760 | 6.760 | 177 |
| 2022-09-08 | 6.760 | 6.760 | 6.100 | 6.760 | 6.760 | 0 |
| 2022-09-07 | 6.760 | 6.760 | 6.100 | 6.760 | 6.760 | 99 |
| 2022-09-06 | 6.760 | 6.760 | 6.100 | 6.760 | 6.760 | 141 |
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.