ECOBANK TRANSNATIONAL INCORPORATION historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	0.900	0.900	0.900	0.900	0.900	33,197
2025-05-05	0.900	0.900	0.900	0.900	0.900	51,124
2025-05-02	0.880	0.900	0.880	0.900	0.900	54,086
2025-04-30	0.880	0.880	0.880	0.880	0.880	199,183
2025-04-29	0.880	0.880	0.880	0.880	0.880	10,700
2025-04-28	0.870	0.880	0.870	0.880	0.880	5,000
2025-04-25	0.870	0.870	0.870	0.870	0.870	241,534
2025-04-24	0.870	0.870	0.870	0.870	0.870	100,000
2025-04-23	0.870	0.870	0.870	0.870	0.870	311,353
2025-04-22	0.850	0.870	0.850	0.870	0.870	275,506
2025-04-17	0.850	0.850	0.850	0.850	0.850	93,710
2025-04-16	0.850	0.850	0.850	0.850	0.850	1,500
2025-04-15	0.850	0.850	0.850	0.850	0.850	67,691
2025-04-14	0.850	0.850	0.850	0.850	0.850	52,906
2025-04-11	0.850	0.850	0.850	0.850	0.850	112,219
2025-04-10	0.850	0.850	0.850	0.850	0.850	36,988
2025-04-09	0.850	0.850	0.850	0.850	0.850	10,696
2025-04-08	0.850	0.850	0.850	0.850	0.850	151,215
2025-04-07	0.850	0.850	0.850	0.850	0.850	65,833
2025-04-04	0.850	0.850	0.850	0.850	0.850	28,084
2025-04-03	0.850	0.850	0.850	0.850	0.850	130,465
2025-04-02	0.850	0.850	0.850	0.850	0.850	2
2025-03-28	0.850	0.850	0.850	0.850	0.850	137,114
2025-03-27	0.850	0.850	0.850	0.850	0.850	44,436
2025-03-26	0.850	0.850	0.850	0.850	0.850	79,118
2025-03-25	0.850	0.850	0.850	0.850	0.850	41,811
2025-03-24	0.850	0.850	0.850	0.850	0.850	32,810
2025-03-21	0.850	0.850	0.850	0.850	0.850	241,420
2025-03-20	0.850	0.850	0.850	0.850	0.850	40,165
2025-03-19	0.850	0.850	0.850	0.850	0.850	134,638
2025-03-18	0.850	0.850	0.850	0.850	0.850	41,650
2025-03-17	0.820	0.850	0.820	0.850	0.850	51,446
2025-03-14	0.750	0.820	0.750	0.820	0.820	34,293
2025-03-13	0.750	0.750	0.750	0.750	0.750	1,250
2025-03-12	0.750	0.750	0.750	0.750	0.750	74,770
2025-03-11	0.750	0.750	0.750	0.750	0.750	99,963
2025-03-10	0.750	0.750	0.750	0.750	0.750	17,741
2025-03-07	0.760	0.760	0.750	0.750	0.750	1,046,820
2025-03-05	0.750	0.760	0.750	0.760	0.760	130,807
2025-03-04	0.720	0.750	0.720	0.750	0.750	44,072
2025-03-03	0.720	0.720	0.720	0.720	0.720	0
2025-02-28	0.720	0.720	0.720	0.720	0.720	0
2025-02-27	0.720	0.720	0.720	0.720	0.720	22,990
2025-02-26	0.720	0.720	0.720	0.720	0.720	110,000
2025-02-25	0.670	0.720	0.670	0.720	0.720	220,001
2025-02-24	0.620	0.670	0.620	0.670	0.670	10,000
2025-02-21	0.570	0.620	0.570	0.620	0.620	59,211
2025-02-20	0.550	0.570	0.550	0.570	0.570	29,783
2025-02-19	0.550	0.550	0.550	0.550	0.550	0
2025-02-18	0.500	0.550	0.500	0.550	0.550	52,000
2025-02-17	0.470	0.500	0.470	0.500	0.500	32,000
2025-02-14	0.470	0.470	0.470	0.470	0.470	0
2025-02-13	0.440	0.470	0.440	0.470	0.470	90,401
2025-02-12	0.440	0.440	0.440	0.440	0.440	0
2025-02-11	0.440	0.440	0.440	0.440	0.440	800
2025-02-10	0.440	0.440	0.440	0.440	0.440	0
2025-02-07	0.420	0.440	0.420	0.440	0.440	20,000
2025-02-06	0.420	0.420	0.420	0.420	0.420	0
2025-02-05	0.400	0.420	0.400	0.420	0.420	53,333
2025-02-04	0.400	0.400	0.400	0.400	0.400	0

← NewerPage 7 of 21 · 1,239 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.