ECOBANK GHANA LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 28.880 | 28.880 | 28.880 | 28.880 | 28.880 | 194 |
| 2026-01-22 | 28.870 | 28.880 | 28.870 | 28.880 | 28.880 | 4,057 |
| 2026-01-21 | 26.250 | 28.870 | 26.250 | 28.870 | 28.870 | 5,000 |
| 2026-01-20 | 26.250 | 26.250 | 26.250 | 26.250 | 26.250 | 652 |
| 2026-01-19 | 26.250 | 26.250 | 26.250 | 26.250 | 26.250 | 867 |
| 2026-01-16 | 26.250 | 26.250 | 26.250 | 26.250 | 26.250 | 83 |
| 2026-01-15 | 26.250 | 26.250 | 26.250 | 26.250 | 26.250 | 10 |
| 2026-01-14 | 26.250 | 26.250 | 26.250 | 26.250 | 26.250 | 522 |
| 2026-01-13 | 26.250 | 26.250 | 26.250 | 26.250 | 26.250 | 263 |
| 2026-01-12 | 26.250 | 26.250 | 26.250 | 26.250 | 26.250 | 53 |
| 2026-01-08 | 26.250 | 26.250 | 26.250 | 26.250 | 26.250 | 10 |
| 2026-01-07 | 25.000 | 26.250 | 25.000 | 26.250 | 26.250 | 4,334 |
| 2026-01-06 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 105 |
| 2026-01-05 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 1,024 |
| 2026-01-02 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 555 |
| 2025-12-31 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 692 |
| 2025-12-30 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 2,259 |
| 2025-12-29 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 460 |
| 2025-12-24 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 2,769 |
| 2025-12-23 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 4,373 |
| 2025-12-22 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 235 |
| 2025-12-19 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 4,782 |
| 2025-12-18 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 6,873 |
| 2025-12-17 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 2,918 |
| 2025-12-16 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 6,635 |
| 2025-12-15 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 4,982 |
| 2025-12-12 | 24.020 | 25.000 | 24.020 | 25.000 | 25.000 | 32,271 |
| 2025-12-11 | 24.020 | 24.020 | 24.020 | 24.020 | 24.020 | 0 |
| 2025-12-10 | 24.020 | 24.020 | 24.020 | 24.020 | 24.020 | 0 |
| 2025-12-09 | 24.020 | 24.020 | 24.020 | 24.020 | 24.020 | 4,534 |
| 2025-12-08 | 24.020 | 24.020 | 24.020 | 24.020 | 24.020 | 0 |
| 2025-12-04 | 23.100 | 24.020 | 23.100 | 24.020 | 24.020 | 13,344 |
| 2025-12-03 | 23.010 | 23.100 | 23.010 | 23.100 | 23.100 | 9,280 |
| 2025-12-02 | 23.000 | 23.010 | 23.000 | 23.010 | 23.010 | 1,512 |
| 2025-12-01 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 0 |
| 2025-11-28 | 22.000 | 23.000 | 22.000 | 23.000 | 23.000 | 1,300 |
| 2025-11-27 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 2,330 |
| 2025-11-26 | 20.900 | 22.000 | 20.900 | 22.000 | 22.000 | 1,000 |
| 2025-11-25 | 20.900 | 20.900 | 20.900 | 20.900 | 20.900 | 0 |
| 2025-11-24 | 19.020 | 20.900 | 19.020 | 20.900 | 20.900 | 11,820 |
| 2025-11-21 | 19.000 | 19.020 | 19.000 | 19.020 | 19.020 | 1,732 |
| 2025-11-20 | 17.500 | 19.000 | 17.500 | 19.000 | 19.000 | 10,000 |
| 2025-11-19 | 16.000 | 17.500 | 16.000 | 17.500 | 17.500 | 10,000 |
| 2025-11-18 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 0 |
| 2025-11-17 | 15.970 | 16.000 | 15.970 | 16.000 | 16.000 | 2,000 |
| 2025-11-14 | 15.520 | 15.970 | 15.520 | 15.970 | 15.970 | 18,500 |
| 2025-11-13 | 15.500 | 15.520 | 15.500 | 15.520 | 15.520 | 800 |
| 2025-11-12 | 15.500 | 15.500 | 15.500 | 15.500 | 15.500 | 20 |
| 2025-11-11 | 15.500 | 15.500 | 15.500 | 15.500 | 15.500 | 0 |
| 2025-11-10 | 15.500 | 15.500 | 15.500 | 15.500 | 15.500 | 0 |
| 2025-11-07 | 15.460 | 15.500 | 15.460 | 15.500 | 15.500 | 1,500 |
| 2025-11-06 | 15.460 | 15.460 | 15.460 | 15.460 | 15.460 | 0 |
| 2025-11-05 | 15.460 | 15.460 | 15.460 | 15.460 | 15.460 | 0 |
| 2025-11-04 | 15.460 | 15.460 | 15.460 | 15.460 | 15.460 | 0 |
| 2025-11-03 | 15.440 | 15.460 | 15.440 | 15.460 | 15.460 | 1,000 |
| 2025-10-31 | 14.040 | 15.440 | 14.040 | 15.440 | 15.440 | 1,000 |
| 2025-10-30 | 14.040 | 14.040 | 14.040 | 14.040 | 14.040 | 0 |
| 2025-10-29 | 14.040 | 14.040 | 14.040 | 14.040 | 14.040 | 0 |
| 2025-10-28 | 14.040 | 14.040 | 14.040 | 14.040 | 14.040 | 220 |
| 2025-10-27 | 14.000 | 14.040 | 14.000 | 14.040 | 14.040 | 2,301 |
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.