ECOBANK GHANA LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-11-04 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-11-01 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 349 |
| 2024-10-31 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-10-30 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 724 |
| 2024-10-29 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-10-28 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-10-25 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-10-24 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-10-23 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-10-22 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 159 |
| 2024-10-21 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-10-18 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 62 |
| 2024-10-17 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-10-16 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 5,807 |
| 2024-10-15 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-10-14 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 1,409 |
| 2024-10-11 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-10-10 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-10-09 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 465 |
| 2024-10-08 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 23 |
| 2024-10-07 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-10-04 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-10-03 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 11,113 |
| 2024-10-02 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-10-01 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-09-30 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-09-27 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-09-26 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 13 |
| 2024-09-25 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-09-24 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 2 |
| 2024-09-23 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-09-20 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-09-19 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-09-18 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-09-17 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 200 |
| 2024-09-16 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 8,023 |
| 2024-09-13 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 4,452 |
| 2024-09-12 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 1,158 |
| 2024-09-11 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-09-10 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-09-09 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 650 |
| 2024-09-06 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-09-05 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 250 |
| 2024-09-04 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 55 |
| 2024-09-03 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 501,558 |
| 2024-09-02 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 43 |
| 2024-08-30 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 589 |
| 2024-08-29 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-08-28 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-08-27 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-08-26 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 1,276 |
| 2024-08-23 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 604 |
| 2024-08-22 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 1,543 |
| 2024-08-21 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-08-20 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-08-19 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-08-16 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-08-15 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 6,333 |
| 2024-08-14 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 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.