GHANA COMMERCIAL BANK LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 7,001 |
| 2024-08-12 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 614 |
| 2024-08-09 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 5,166 |
| 2024-08-08 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 641 |
| 2024-08-07 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 4,852 |
| 2024-08-06 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 3,436 |
| 2024-08-02 | 5.600 | 5.900 | 5.600 | 5.900 | 5.900 | 100,000 |
| 2024-08-01 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 2,372 |
| 2024-07-31 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2024-07-30 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2024-07-29 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2024-07-26 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 5 |
| 2024-07-25 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2024-07-24 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 1,487 |
| 2024-07-23 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 10,300 |
| 2024-07-22 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 30 |
| 2024-07-19 | 5.500 | 5.600 | 5.500 | 5.600 | 5.600 | 2,280 |
| 2024-07-18 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 862 |
| 2024-07-17 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2024-07-16 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 1,000 |
| 2024-07-15 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 1 |
| 2024-07-12 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 1,470 |
| 2024-07-11 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 10,982 |
| 2024-07-10 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 1,587 |
| 2024-07-09 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2024-07-08 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 1,008 |
| 2024-07-05 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 100 |
| 2024-07-04 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 168 |
| 2024-07-03 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 1,836 |
| 2024-07-02 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 9,113 |
| 2024-07-01 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 302 |
| 2024-06-28 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 407 |
| 2024-06-27 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 161 |
| 2024-06-26 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 2,508 |
| 2024-06-25 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2024-06-24 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 10 |
| 2024-06-21 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 200 |
| 2024-06-20 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2024-06-19 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 813 |
| 2024-06-18 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 1 |
| 2024-06-14 | 5.250 | 5.500 | 5.250 | 5.500 | 5.500 | 248,701 |
| 2024-06-13 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 3,084 |
| 2024-06-12 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 200 |
| 2024-06-11 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 22,080 |
| 2024-06-10 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 287,972 |
| 2024-06-07 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2024-06-06 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2024-06-05 | 4.930 | 5.250 | 4.930 | 5.250 | 5.250 | 33,000 |
| 2024-06-04 | 4.720 | 4.930 | 4.720 | 4.930 | 4.930 | 150,100 |
| 2024-06-03 | 4.560 | 4.720 | 4.560 | 4.720 | 4.720 | 125,650 |
| 2024-05-31 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 0 |
| 2024-05-30 | 4.500 | 4.560 | 4.500 | 4.560 | 4.560 | 100,000 |
| 2024-05-29 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2024-05-28 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2024-05-27 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2024-05-24 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 1,000 |
| 2024-05-23 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2024-05-22 | 4.250 | 4.500 | 4.250 | 4.500 | 4.500 | 350,108 |
| 2024-05-21 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 698 |
| 2024-05-20 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 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.