ECOBANK GHANA LIMITED historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 3 of 21 · 1,237 trading daysOlder →

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.