ECOBANK GHANA LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-10 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 8,553 |
| 2021-12-09 | 7.690 | 7.690 | 7.600 | 7.600 | 7.600 | 10,000 |
| 2021-12-08 | 7.690 | 7.690 | 7.690 | 7.690 | 7.690 | 1,402 |
| 2021-12-07 | 7.800 | 7.800 | 7.700 | 7.800 | 7.800 | 0 |
| 2021-12-06 | 7.800 | 7.800 | 7.700 | 7.800 | 7.800 | 0 |
| 2021-12-02 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 6,062 |
| 2021-12-01 | 7.800 | 7.800 | 7.700 | 7.800 | 7.800 | 0 |
| 2021-11-30 | 7.800 | 7.800 | 7.030 | 7.800 | 7.800 | 10 |
| 2021-11-29 | 7.800 | 7.800 | 7.030 | 7.800 | 7.800 | 0 |
| 2021-11-26 | 7.800 | 7.800 | 7.200 | 7.800 | 7.800 | 37 |
| 2021-11-25 | 7.800 | 7.800 | 7.200 | 7.800 | 7.800 | 0 |
| 2021-11-24 | 7.800 | 7.800 | 7.200 | 7.800 | 7.800 | 382 |
| 2021-11-23 | 7.800 | 7.800 | 7.200 | 7.800 | 7.800 | 0 |
| 2021-11-22 | 7.810 | 7.810 | 7.200 | 7.800 | 7.800 | 3,055 |
| 2021-11-19 | 7.810 | 7.810 | 7.200 | 7.810 | 7.810 | 0 |
| 2021-11-18 | 7.810 | 7.810 | 7.200 | 7.810 | 7.810 | 0 |
| 2021-11-17 | 7.810 | 7.810 | 7.200 | 7.810 | 7.810 | 0 |
| 2021-11-16 | 7.810 | 7.810 | 7.200 | 7.810 | 7.810 | 0 |
| 2021-11-15 | 7.810 | 7.810 | 7.200 | 7.810 | 7.810 | 0 |
| 2021-11-12 | 7.810 | 7.810 | 7.200 | 7.810 | 7.810 | 1,001 |
| 2021-11-11 | 7.810 | 7.810 | 7.200 | 7.810 | 7.810 | 370 |
| 2021-11-10 | 7.810 | 7.810 | 7.200 | 7.810 | 7.810 | 98 |
| 2021-11-09 | 7.810 | 7.810 | 7.200 | 7.810 | 7.810 | 133 |
| 2021-11-08 | 7.810 | 7.810 | 7.200 | 7.810 | 7.810 | 0 |
| 2021-11-05 | 7.810 | 7.810 | 7.200 | 7.810 | 7.810 | 62 |
| 2021-11-04 | 7.810 | 7.810 | 7.200 | 7.810 | 7.810 | 584 |
| 2021-11-03 | 7.810 | 7.810 | 7.200 | 7.810 | 7.810 | 0 |
| 2021-11-02 | 7.810 | 7.810 | 7.810 | 7.810 | 7.810 | 23 |
| 2021-11-01 | 7.810 | 7.810 | 7.200 | 7.810 | 7.810 | 0 |
| 2021-10-29 | 7.810 | 7.810 | 7.200 | 7.810 | 7.810 | 0 |
| 2021-10-28 | 7.810 | 7.810 | 7.200 | 7.810 | 7.810 | 0 |
| 2021-10-27 | 7.810 | 7.810 | 7.200 | 7.810 | 7.810 | 0 |
| 2021-10-26 | 7.810 | 7.810 | 7.200 | 7.810 | 7.810 | 1,169 |
| 2021-10-25 | 7.810 | 7.810 | 7.810 | 7.810 | 7.810 | 23 |
| 2021-10-22 | 7.810 | 7.810 | 7.220 | 7.810 | 7.810 | 0 |
| 2021-10-21 | 7.810 | 7.810 | 7.220 | 7.810 | 7.810 | 0 |
| 2021-10-20 | 7.810 | 7.810 | 7.220 | 7.810 | 7.810 | 0 |
| 2021-10-19 | 7.810 | 7.810 | 7.220 | 7.810 | 7.810 | 0 |
| 2021-10-18 | 7.810 | 7.810 | 7.220 | 7.810 | 7.810 | 254,300 |
| 2021-10-15 | 7.810 | 7.810 | 7.810 | 7.810 | 7.810 | 0 |
| 2021-10-14 | 7.810 | 7.810 | 7.220 | 7.810 | 7.810 | 0 |
← NewerPage 21 of 21 · 1,241 trading days
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.