ECOBANK GHANA LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 8.780 | 8.810 | 8.780 | 8.810 | 8.810 | 3,041 |
| 2025-07-31 | 8.780 | 8.780 | 8.780 | 8.780 | 8.780 | 110 |
| 2025-07-30 | 8.780 | 8.780 | 8.780 | 8.780 | 8.780 | 0 |
| 2025-07-29 | 8.780 | 8.780 | 8.780 | 8.780 | 8.780 | 0 |
| 2025-07-28 | 8.780 | 8.780 | 8.780 | 8.780 | 8.780 | 53 |
| 2025-07-25 | 8.780 | 8.780 | 8.780 | 8.780 | 8.780 | 0 |
| 2025-07-24 | 8.780 | 8.780 | 8.780 | 8.780 | 8.780 | 72 |
| 2025-07-23 | 8.780 | 8.780 | 8.780 | 8.780 | 8.780 | 1,854 |
| 2025-07-22 | 8.780 | 8.780 | 8.780 | 8.780 | 8.780 | 0 |
| 2025-07-21 | 8.740 | 8.780 | 8.740 | 8.780 | 8.780 | 1,000 |
| 2025-07-18 | 8.740 | 8.740 | 8.740 | 8.740 | 8.740 | 0 |
| 2025-07-17 | 8.740 | 8.740 | 8.740 | 8.740 | 8.740 | 0 |
| 2025-07-16 | 8.740 | 8.740 | 8.740 | 8.740 | 8.740 | 0 |
| 2025-07-15 | 8.740 | 8.740 | 8.740 | 8.740 | 8.740 | 0 |
| 2025-07-14 | 8.740 | 8.740 | 8.740 | 8.740 | 8.740 | 0 |
| 2025-07-11 | 8.740 | 8.740 | 8.740 | 8.740 | 8.740 | 0 |
| 2025-07-10 | 8.700 | 8.740 | 8.700 | 8.740 | 8.740 | 34,134 |
| 2025-07-09 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 0 |
| 2025-07-08 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 571 |
| 2025-07-07 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 0 |
| 2025-07-03 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 0 |
| 2025-07-02 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 0 |
| 2025-07-01 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 0 |
| 2025-06-30 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 4 |
| 2025-06-27 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 123 |
| 2025-06-26 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 2 |
| 2025-06-25 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 0 |
| 2025-06-24 | 8.350 | 8.700 | 8.350 | 8.700 | 8.700 | 9,354 |
| 2025-06-23 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 0 |
| 2025-06-20 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 0 |
| 2025-06-19 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 70 |
| 2025-06-18 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 0 |
| 2025-06-17 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 38 |
| 2025-06-16 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 0 |
| 2025-06-13 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 10 |
| 2025-06-12 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 0 |
| 2025-06-11 | 7.610 | 8.350 | 7.610 | 8.350 | 8.350 | 9,358 |
| 2025-06-10 | 6.350 | 7.610 | 6.350 | 7.610 | 7.610 | 37 |
| 2025-06-09 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2025-06-05 | 7.610 | 7.610 | 6.350 | 6.350 | 6.350 | 9 |
| 2025-06-04 | 7.610 | 7.610 | 7.610 | 7.610 | 7.610 | 0 |
| 2025-06-03 | 7.610 | 7.610 | 7.610 | 7.610 | 7.610 | 0 |
| 2025-06-02 | 7.610 | 7.610 | 7.610 | 7.610 | 7.610 | 0 |
| 2025-05-30 | 7.610 | 7.610 | 7.610 | 7.610 | 7.610 | 0 |
| 2025-05-29 | 7.610 | 7.610 | 7.610 | 7.610 | 7.610 | 0 |
| 2025-05-28 | 7.610 | 7.610 | 7.610 | 7.610 | 7.610 | 0 |
| 2025-05-27 | 7.610 | 7.610 | 7.610 | 7.610 | 7.610 | 195 |
| 2025-05-26 | 7.610 | 7.610 | 7.610 | 7.610 | 7.610 | 195 |
| 2025-05-23 | 7.610 | 7.610 | 7.610 | 7.610 | 7.610 | 9 |
| 2025-05-22 | 7.610 | 7.610 | 7.610 | 7.610 | 7.610 | 0 |
| 2025-05-21 | 7.610 | 7.610 | 7.610 | 7.610 | 7.610 | 0 |
| 2025-05-20 | 7.500 | 7.610 | 7.500 | 7.610 | 7.610 | 5,581 |
| 2025-05-19 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 53 |
| 2025-05-16 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2025-05-15 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2025-05-14 | 7.380 | 7.500 | 7.380 | 7.500 | 7.500 | 2,685 |
| 2025-05-13 | 7.380 | 7.380 | 7.380 | 7.380 | 7.380 | 110 |
| 2025-05-12 | 6.710 | 7.380 | 6.710 | 7.380 | 7.380 | 1,000 |
| 2025-05-09 | 6.710 | 6.710 | 6.710 | 6.710 | 6.710 | 0 |
| 2025-05-08 | 6.710 | 6.710 | 6.710 | 6.710 | 6.710 | 479 |
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.