GHANA COMMERCIAL BANK LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	3.150	3.150	3.150	3.150	3.150	12
2023-05-29	3.150	3.150	3.150	3.150	3.150	403
2023-05-26	3.150	3.150	3.150	3.150	3.150	0
2023-05-25	3.150	3.150	3.150	3.150	3.150	2
2023-05-24	3.150	3.150	3.150	3.150	3.150	2
2023-05-23	3.190	3.190	3.150	3.150	3.150	1,505
2023-05-22	3.190	3.190	3.190	3.190	3.190	3
2023-05-19	3.190	3.190	3.190	3.190	3.190	355
2023-05-18	3.190	3.190	3.190	3.190	3.190	45
2023-05-17	3.190	3.190	3.190	3.190	3.190	17
2023-05-16	3.190	3.190	3.190	3.190	3.190	12
2023-05-15	3.190	3.190	3.190	3.190	3.190	0
2023-05-12	3.190	3.190	3.190	3.190	3.190	0
2023-05-11	3.190	3.190	3.190	3.190	3.190	4,960
2023-05-10	3.190	3.190	3.190	3.190	3.190	0
2023-05-09	3.190	3.190	3.190	3.190	3.190	2,067,120
2023-05-08	3.200	3.200	3.190	3.190	3.190	501,903
2023-05-05	3.200	3.200	3.200	3.200	3.200	5
2023-05-04	3.200	3.200	3.200	3.200	3.200	1,538
2023-05-03	3.200	3.200	3.200	3.200	3.200	2,362
2023-05-02	3.200	3.200	3.200	3.200	3.200	528
2023-04-28	3.200	3.200	3.200	3.200	3.200	106
2023-04-27	3.150	3.200	3.150	3.200	3.200	50,000
2023-04-26	3.150	3.150	3.150	3.150	3.150	0
2023-04-25	3.150	3.150	3.150	3.150	3.150	608
2023-04-21	3.150	3.150	3.150	3.150	3.150	146
2023-04-20	3.150	3.150	3.150	3.150	3.150	0
2023-04-19	3.150	3.150	3.150	3.150	3.150	0
2023-04-18	3.150	3.150	3.150	3.150	3.150	0
2023-04-17	3.150	3.150	3.150	3.150	3.150	131,765
2023-04-14	3.150	3.150	3.150	3.150	3.150	686
2023-04-13	3.150	3.150	3.150	3.150	3.150	0
2023-04-12	3.150	3.150	3.150	3.150	3.150	0
2023-04-11	3.150	3.150	3.150	3.150	3.150	1,536
2023-04-06	3.150	3.150	3.150	3.150	3.150	3,372
2023-04-05	3.150	3.150	3.150	3.150	3.150	0
2023-04-04	3.150	3.150	3.150	3.150	3.150	879
2023-04-03	3.150	3.150	3.150	3.150	3.150	0
2023-03-31	3.150	3.150	3.150	3.150	3.150	865
2023-03-30	3.150	3.150	3.150	3.150	3.150	0
2023-03-29	3.150	3.150	3.150	3.150	3.150	10
2023-03-28	3.150	3.150	3.150	3.150	3.150	0
2023-03-27	3.150	3.150	3.150	3.150	3.150	0
2023-03-24	3.150	3.150	3.150	3.150	3.150	0
2023-03-23	3.150	3.150	3.150	3.150	3.150	0
2023-03-22	3.150	3.150	3.150	3.150	3.150	6
2023-03-21	3.150	3.150	3.150	3.150	3.150	56
2023-03-20	3.150	3.150	3.150	3.150	3.150	13
2023-03-17	3.150	3.150	3.150	3.150	3.150	1,112
2023-03-16	3.150	3.150	3.150	3.150	3.150	0
2023-03-15	3.150	3.150	3.150	3.150	3.150	2
2023-03-14	3.150	3.150	3.150	3.150	3.150	563
2023-03-13	3.150	3.150	3.150	3.150	3.150	1,699
2023-03-10	3.150	3.150	3.150	3.150	3.150	0
2023-03-09	3.150	3.150	3.150	3.150	3.150	24
2023-03-08	3.150	3.150	3.150	3.150	3.150	3,500
2023-03-07	3.150	3.150	3.150	3.150	3.150	120
2023-03-03	3.150	3.150	3.150	3.150	3.150	0
2023-03-02	3.150	3.150	3.150	3.150	3.150	5
2023-03-01	3.150	3.150	3.150	3.150	3.150	131

← NewerPage 15 of 21 · 1,240 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.