ECOBANK GHANA LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 48.890 | 48.890 | 48.890 | 48.890 | 48.890 | 1,660 |
| 2026-04-23 | 48.900 | 48.900 | 48.890 | 48.890 | 48.890 | 11,732 |
| 2026-04-22 | 48.900 | 48.900 | 48.900 | 48.900 | 48.900 | 1,044 |
| 2026-04-21 | 48.900 | 48.900 | 48.900 | 48.900 | 48.900 | 495 |
| 2026-04-20 | 48.900 | 48.900 | 48.900 | 48.900 | 48.900 | 2,144 |
| 2026-04-17 | 48.900 | 48.900 | 48.900 | 48.900 | 48.900 | 479 |
| 2026-04-16 | 48.900 | 48.900 | 48.900 | 48.900 | 48.900 | 1,034 |
| 2026-04-15 | 48.900 | 48.900 | 48.900 | 48.900 | 48.900 | 1,280 |
| 2026-04-14 | 49.450 | 49.450 | 48.900 | 48.900 | 48.900 | 28,641 |
| 2026-04-13 | 49.450 | 49.450 | 49.450 | 49.450 | 49.450 | 3,284 |
| 2026-04-10 | 49.480 | 49.480 | 49.450 | 49.450 | 49.450 | 2,663 |
| 2026-04-09 | 49.500 | 49.500 | 49.480 | 49.480 | 49.480 | 3,587 |
| 2026-04-08 | 49.500 | 49.500 | 49.500 | 49.500 | 49.500 | 453 |
| 2026-04-07 | 49.500 | 49.500 | 49.500 | 49.500 | 49.500 | 1,175 |
| 2026-04-02 | 49.500 | 49.500 | 49.500 | 49.500 | 49.500 | 296 |
| 2026-04-01 | 49.500 | 49.500 | 49.500 | 49.500 | 49.500 | 6,615 |
| 2026-03-31 | 49.500 | 49.500 | 49.500 | 49.500 | 49.500 | 645 |
| 2026-03-30 | 50.000 | 50.000 | 49.500 | 49.500 | 49.500 | 35,443 |
| 2026-03-27 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 49 |
| 2026-03-26 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 278 |
| 2026-03-25 | 50.520 | 50.520 | 50.000 | 50.000 | 50.000 | 1,383 |
| 2026-03-24 | 55.900 | 55.900 | 50.520 | 50.520 | 50.520 | 5,481 |
| 2026-03-19 | 56.000 | 56.000 | 55.900 | 55.900 | 55.900 | 7,431 |
| 2026-03-18 | 56.000 | 56.000 | 56.000 | 56.000 | 56.000 | 0 |
| 2026-03-17 | 56.000 | 56.000 | 56.000 | 56.000 | 56.000 | 620 |
| 2026-03-16 | 56.000 | 56.000 | 56.000 | 56.000 | 56.000 | 406 |
| 2026-03-13 | 56.000 | 56.000 | 56.000 | 56.000 | 56.000 | 21,530 |
| 2026-03-12 | 56.140 | 56.140 | 56.000 | 56.000 | 56.000 | 179,132 |
| 2026-03-11 | 57.000 | 57.000 | 56.140 | 56.140 | 56.140 | 38,242 |
| 2026-03-10 | 57.000 | 57.000 | 57.000 | 57.000 | 57.000 | 14,307 |
| 2026-03-09 | 57.000 | 57.000 | 57.000 | 57.000 | 57.000 | 10,666 |
| 2026-03-05 | 57.000 | 57.000 | 57.000 | 57.000 | 57.000 | 90,304 |
| 2026-03-04 | 57.000 | 57.000 | 57.000 | 57.000 | 57.000 | 24,534 |
| 2026-03-03 | 53.000 | 57.000 | 53.000 | 57.000 | 57.000 | 101,107 |
| 2026-03-02 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 19,651 |
| 2026-02-27 | 52.100 | 53.000 | 52.100 | 53.000 | 53.000 | 7,554 |
| 2026-02-26 | 51.040 | 52.100 | 51.040 | 52.100 | 52.100 | 22,464 |
| 2026-02-25 | 51.030 | 51.040 | 51.030 | 51.040 | 51.040 | 28,505 |
| 2026-02-24 | 50.530 | 51.030 | 50.530 | 51.030 | 51.030 | 2,995 |
| 2026-02-23 | 50.530 | 50.530 | 50.530 | 50.530 | 50.530 | 11,418 |
| 2026-02-20 | 49.320 | 50.530 | 49.320 | 50.530 | 50.530 | 18,009 |
| 2026-02-19 | 49.320 | 49.320 | 49.320 | 49.320 | 49.320 | 521 |
| 2026-02-18 | 45.910 | 49.320 | 45.910 | 49.320 | 49.320 | 24,489 |
| 2026-02-17 | 41.740 | 45.910 | 41.740 | 45.910 | 45.910 | 5,700 |
| 2026-02-16 | 37.950 | 41.740 | 37.950 | 41.740 | 41.740 | 5,000 |
| 2026-02-13 | 34.550 | 37.950 | 34.550 | 37.950 | 37.950 | 5,000 |
| 2026-02-12 | 31.500 | 34.550 | 31.500 | 34.550 | 34.550 | 7,558 |
| 2026-02-11 | 28.970 | 31.500 | 28.970 | 31.500 | 31.500 | 7,953 |
| 2026-02-10 | 28.970 | 28.970 | 28.970 | 28.970 | 28.970 | 135 |
| 2026-02-09 | 28.970 | 28.970 | 28.970 | 28.970 | 28.970 | 90 |
| 2026-02-06 | 28.930 | 28.970 | 28.930 | 28.970 | 28.970 | 1,605 |
| 2026-02-05 | 28.930 | 28.930 | 28.930 | 28.930 | 28.930 | 0 |
| 2026-02-04 | 28.930 | 28.930 | 28.930 | 28.930 | 28.930 | 19 |
| 2026-02-03 | 28.930 | 28.930 | 28.930 | 28.930 | 28.930 | 0 |
| 2026-02-02 | 28.930 | 28.930 | 28.930 | 28.930 | 28.930 | 126 |
| 2026-01-30 | 28.930 | 28.930 | 28.930 | 28.930 | 28.930 | 0 |
| 2026-01-29 | 28.930 | 28.930 | 28.930 | 28.930 | 28.930 | 7 |
| 2026-01-28 | 28.880 | 28.930 | 28.880 | 28.930 | 28.930 | 1,564 |
| 2026-01-27 | 28.880 | 28.880 | 28.880 | 28.880 | 28.880 | 0 |
| 2026-01-26 | 28.880 | 28.880 | 28.880 | 28.880 | 28.880 | 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.