ECOBANK GHANA LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-05 | 6.760 | 6.760 | 6.100 | 6.760 | 6.760 | 0 |
| 2022-09-02 | 6.760 | 6.760 | 6.760 | 6.760 | 6.760 | 770 |
| 2022-09-01 | 6.760 | 6.760 | 6.760 | 6.760 | 6.760 | 0 |
| 2022-08-31 | 6.760 | 6.760 | 6.760 | 6.760 | 6.760 | 0 |
| 2022-08-30 | 6.760 | 6.790 | 6.760 | 6.760 | 6.760 | 22,411 |
| 2022-08-29 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 6,023 |
| 2022-08-26 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 5,000 |
| 2022-08-25 | 6.790 | 6.790 | 6.790 | 6.790 | 6.790 | 0 |
| 2022-08-24 | 6.790 | 6.790 | 6.300 | 6.790 | 6.790 | 214 |
| 2022-08-23 | 6.790 | 6.790 | 6.300 | 6.790 | 6.790 | 4,036 |
| 2022-08-22 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2022-08-19 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 7 |
| 2022-08-18 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 13 |
| 2022-08-17 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 3,810 |
| 2022-08-16 | 6.850 | 6.850 | 6.500 | 6.850 | 6.850 | 1 |
| 2022-08-15 | 6.850 | 6.850 | 6.500 | 6.850 | 6.850 | 48 |
| 2022-08-12 | 6.850 | 6.850 | 6.500 | 6.850 | 6.850 | 42 |
| 2022-08-11 | 6.850 | 6.850 | 6.500 | 6.850 | 6.850 | 879 |
| 2022-08-10 | 6.850 | 6.850 | 6.500 | 6.850 | 6.850 | 94 |
| 2022-08-09 | 6.850 | 6.850 | 6.500 | 6.850 | 6.850 | 1 |
| 2022-08-08 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 2,749 |
| 2022-08-05 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 9,772 |
| 2022-08-03 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 131 |
| 2022-08-02 | 6.850 | 7.530 | 6.850 | 6.850 | 6.850 | 200 |
| 2022-08-01 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2022-07-29 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2022-07-28 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 815 |
| 2022-07-27 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 3,188 |
| 2022-07-26 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 15 |
| 2022-07-25 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 2,302 |
| 2022-07-22 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 2,742 |
| 2022-07-21 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 3,369 |
| 2022-07-20 | 7.600 | 7.600 | 6.850 | 6.850 | 6.850 | 8,207 |
| 2022-07-19 | 7.600 | 7.600 | 6.850 | 7.600 | 7.600 | 0 |
| 2022-07-18 | 7.600 | 7.600 | 6.850 | 7.600 | 7.600 | 4 |
| 2022-07-15 | 7.600 | 7.600 | 6.850 | 7.600 | 7.600 | 39,122 |
| 2022-07-14 | 7.600 | 7.600 | 6.850 | 7.600 | 7.600 | 150 |
| 2022-07-13 | 7.600 | 7.600 | 6.850 | 7.600 | 7.600 | 2 |
| 2022-07-12 | 7.600 | 7.600 | 6.850 | 7.600 | 7.600 | 59 |
| 2022-07-08 | 7.600 | 7.600 | 6.850 | 7.600 | 7.600 | 0 |
| 2022-07-07 | 7.600 | 7.600 | 6.850 | 7.600 | 7.600 | 18 |
| 2022-07-06 | 7.600 | 7.600 | 6.850 | 7.600 | 7.600 | 1,268 |
| 2022-07-05 | 7.600 | 7.600 | 6.850 | 7.600 | 7.600 | 8 |
| 2022-07-04 | 7.600 | 7.600 | 6.850 | 7.600 | 7.600 | 0 |
| 2022-07-01 | 7.600 | 7.600 | 6.850 | 7.600 | 7.600 | 1,252 |
| 2022-06-30 | 7.600 | 7.600 | 6.850 | 7.600 | 7.600 | 12 |
| 2022-06-29 | 7.600 | 7.600 | 6.850 | 7.600 | 7.600 | 90 |
| 2022-06-28 | 7.600 | 7.600 | 6.850 | 7.600 | 7.600 | 0 |
| 2022-06-27 | 7.600 | 7.600 | 6.850 | 7.600 | 7.600 | 3,499 |
| 2022-06-24 | 7.600 | 7.600 | 6.850 | 7.600 | 7.600 | 15 |
| 2022-06-23 | 7.600 | 7.600 | 6.850 | 7.600 | 7.600 | 64 |
| 2022-06-22 | 7.600 | 7.600 | 6.850 | 7.600 | 7.600 | 41 |
| 2022-06-21 | 7.600 | 7.600 | 6.850 | 7.600 | 7.600 | 178 |
| 2022-06-20 | 7.600 | 7.600 | 6.850 | 7.600 | 7.600 | 0 |
| 2022-06-17 | 7.600 | 7.600 | 6.850 | 7.600 | 7.600 | 75 |
| 2022-06-16 | 7.600 | 7.600 | 6.850 | 7.600 | 7.600 | 0 |
| 2022-06-15 | 7.600 | 7.600 | 6.850 | 7.600 | 7.600 | 36 |
| 2022-06-14 | 7.600 | 7.600 | 6.850 | 7.600 | 7.600 | 4 |
| 2022-06-13 | 7.600 | 7.600 | 6.850 | 7.600 | 7.600 | 4,700 |
| 2022-06-10 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 300 |
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.