ECOBANK GHANA LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 6.510 | 6.510 | 6.250 | 6.250 | 6.250 | 502,718 |
| 2025-02-03 | 6.600 | 6.600 | 6.510 | 6.510 | 6.510 | 40,000 |
| 2025-01-31 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2025-01-30 | 6.500 | 6.600 | 6.500 | 6.600 | 6.600 | 12,128 |
| 2025-01-29 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2025-01-28 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 1,684 |
| 2025-01-27 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 4 |
| 2025-01-24 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2025-01-23 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2025-01-22 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 1,006 |
| 2025-01-21 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2025-01-20 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 5 |
| 2025-01-17 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2025-01-16 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2025-01-15 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 561 |
| 2025-01-14 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 235 |
| 2025-01-13 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 8 |
| 2025-01-10 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 1 |
| 2025-01-09 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 8 |
| 2025-01-08 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 4 |
| 2025-01-06 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 2 |
| 2025-01-03 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2025-01-02 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 6,495 |
| 2024-12-31 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 1 |
| 2024-12-30 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-12-27 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-12-24 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-12-23 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-12-20 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 5 |
| 2024-12-19 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-12-18 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 20 |
| 2024-12-17 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 275 |
| 2024-12-16 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 30 |
| 2024-12-13 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 7,123 |
| 2024-12-12 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-12-11 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 62,257 |
| 2024-12-10 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-12-09 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-12-05 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-12-04 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 10 |
| 2024-12-03 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-12-02 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 4,305 |
| 2024-11-29 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-11-28 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-11-27 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-11-26 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-11-25 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 1,528 |
| 2024-11-22 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 1 |
| 2024-11-21 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 102,123 |
| 2024-11-20 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 43 |
| 2024-11-19 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 10 |
| 2024-11-18 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 522 |
| 2024-11-15 | 6.100 | 6.500 | 6.100 | 6.500 | 6.500 | 100,000 |
| 2024-11-14 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-11-13 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-11-12 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 17 |
| 2024-11-11 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-11-08 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 247,060 |
| 2024-11-07 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-11-06 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 200 |
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.