ECOBANK TRANSNATIONAL INCORPORATION historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 1.520 | 1.550 | 1.520 | 1.550 | 1.550 | 93,297 |
| 2026-10-14 | 1.580 | 1.580 | 1.520 | 1.520 | 1.520 | 72,768 |
| 2026-10-13 | 1.590 | 1.590 | 1.580 | 1.580 | 1.580 | 78,165 |
| 2026-10-12 | 1.540 | 1.590 | 1.540 | 1.590 | 1.590 | 1,065,804 |
| 2026-10-09 | 1.550 | 1.550 | 1.540 | 1.540 | 1.540 | 78,412 |
| 2026-10-08 | 1.650 | 1.650 | 1.550 | 1.550 | 1.550 | 212,878 |
| 2026-10-07 | 1.670 | 1.670 | 1.650 | 1.650 | 1.650 | 21,874 |
| 2026-10-06 | 1.660 | 1.670 | 1.660 | 1.670 | 1.670 | 341,523 |
| 2026-10-05 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 112,638 |
| 2026-10-02 | 1.610 | 1.660 | 1.610 | 1.660 | 1.660 | 39,958 |
| 2026-10-01 | 1.730 | 1.730 | 1.610 | 1.610 | 1.610 | 95,539 |
| 2026-09-30 | 1.620 | 1.730 | 1.620 | 1.730 | 1.730 | 76,112 |
| 2026-09-29 | 1.660 | 1.660 | 1.620 | 1.620 | 1.620 | 254,553 |
| 2026-09-28 | 1.690 | 1.690 | 1.660 | 1.660 | 1.660 | 60,629 |
| 2026-09-25 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 50,913 |
| 2026-09-24 | 1.740 | 1.740 | 1.690 | 1.690 | 1.690 | 129,477 |
| 2026-09-23 | 1.620 | 1.740 | 1.620 | 1.740 | 1.740 | 30,390 |
| 2026-09-22 | 1.600 | 1.620 | 1.600 | 1.620 | 1.620 | 21,297 |
| 2026-09-18 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 280,653 |
| 2026-09-17 | 1.550 | 1.600 | 1.550 | 1.600 | 1.600 | 53,343 |
| 2026-09-16 | 1.660 | 1.660 | 1.550 | 1.550 | 1.550 | 369,371 |
| 2026-09-15 | 1.730 | 1.730 | 1.660 | 1.660 | 1.660 | 134,030 |
| 2026-09-14 | 1.700 | 1.730 | 1.700 | 1.730 | 1.730 | 45,710 |
| 2026-09-11 | 1.710 | 1.710 | 1.700 | 1.700 | 1.700 | 6,059,094 |
| 2026-09-10 | 1.640 | 1.710 | 1.640 | 1.710 | 1.710 | 54,748 |
| 2026-09-09 | 1.750 | 1.750 | 1.640 | 1.640 | 1.640 | 103,087 |
| 2026-09-08 | 1.770 | 1.770 | 1.750 | 1.750 | 1.750 | 24,910 |
| 2026-09-07 | 1.780 | 1.780 | 1.770 | 1.770 | 1.770 | 74,828 |
| 2026-09-04 | 1.800 | 1.800 | 1.780 | 1.780 | 1.780 | 48,392 |
| 2026-09-03 | 1.840 | 1.840 | 1.800 | 1.800 | 1.800 | 36,440 |
| 2026-09-02 | 1.790 | 1.840 | 1.790 | 1.840 | 1.840 | 29,859 |
| 2026-09-01 | 1.860 | 1.860 | 1.790 | 1.790 | 1.790 | 34,389 |
| 2026-08-31 | 1.830 | 1.860 | 1.830 | 1.860 | 1.860 | 59,297 |
| 2026-08-28 | 1.900 | 1.900 | 1.830 | 1.830 | 1.830 | 61,303 |
| 2026-08-27 | 1.810 | 1.900 | 1.810 | 1.900 | 1.900 | 31,794 |
| 2026-08-26 | 1.850 | 1.850 | 1.810 | 1.810 | 1.810 | 62,600 |
| 2026-08-25 | 1.790 | 1.850 | 1.790 | 1.850 | 1.850 | 132,159 |
| 2026-08-24 | 1.890 | 1.890 | 1.790 | 1.790 | 1.790 | 98,104 |
| 2026-08-21 | 1.820 | 1.890 | 1.820 | 1.890 | 1.890 | 66,769 |
| 2026-08-20 | 1.870 | 1.870 | 1.820 | 1.820 | 1.820 | 33,346 |
| 2026-08-19 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 185,427 |
| 2026-08-18 | 1.840 | 1.870 | 1.840 | 1.870 | 1.870 | 30,359 |
| 2026-08-17 | 1.890 | 1.890 | 1.840 | 1.840 | 1.840 | 40,582 |
| 2026-08-14 | 1.880 | 1.890 | 1.880 | 1.890 | 1.890 | 129,418 |
| 2026-08-13 | 1.890 | 1.890 | 1.880 | 1.880 | 1.880 | 67,030 |
| 2026-08-12 | 1.880 | 1.890 | 1.880 | 1.890 | 1.890 | 143,781 |
| 2026-08-11 | 1.830 | 1.880 | 1.830 | 1.880 | 1.880 | 94,426 |
| 2026-08-10 | 1.770 | 1.830 | 1.770 | 1.830 | 1.830 | 65,913 |
| 2026-08-07 | 1.730 | 1.770 | 1.730 | 1.770 | 1.770 | 199,707 |
| 2026-08-06 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 56,361 |
| 2026-08-05 | 1.890 | 1.890 | 1.730 | 1.730 | 1.730 | 127,144 |
| 2026-08-04 | 1.900 | 1.900 | 1.890 | 1.890 | 1.890 | 90,172 |
| 2026-08-03 | 1.930 | 1.930 | 1.900 | 1.900 | 1.900 | 232,625 |
| 2026-07-31 | 1.950 | 1.950 | 1.930 | 1.930 | 1.930 | 206,631 |
| 2026-07-30 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 43,494 |
| 2026-07-29 | 1.960 | 1.960 | 1.950 | 1.950 | 1.950 | 77,249 |
| 2026-07-28 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 95,343 |
| 2026-07-27 | 1.970 | 1.970 | 1.960 | 1.960 | 1.960 | 174,827 |
| 2026-07-24 | 1.950 | 1.970 | 1.950 | 1.970 | 1.970 | 115,786 |
| 2026-07-23 | 2.000 | 2.000 | 1.950 | 1.950 | 1.950 | 111,805 |
Page 1 of 21 · 1,237 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.