GHANA COMMERCIAL BANK LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-27 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 2,159 |
| 2023-02-24 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 360 |
| 2023-02-23 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 880 |
| 2023-02-22 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 8,445 |
| 2023-02-21 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 607 |
| 2023-02-20 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2023-02-17 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 5,225 |
| 2023-02-16 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 1,450 |
| 2023-02-15 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 4,923 |
| 2023-02-14 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2023-02-13 | 3.150 | 3.510 | 3.150 | 3.150 | 3.150 | 0 |
| 2023-02-10 | 3.500 | 3.510 | 3.150 | 3.150 | 3.150 | 5,037 |
| 2023-02-09 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2023-02-08 | 3.510 | 3.510 | 3.500 | 3.500 | 3.500 | 500,349 |
| 2023-02-07 | 3.510 | 3.510 | 3.150 | 3.510 | 3.510 | 44 |
| 2023-02-06 | 3.510 | 3.510 | 3.150 | 3.510 | 3.510 | 3 |
| 2023-02-03 | 3.510 | 3.510 | 3.150 | 3.510 | 3.510 | 221 |
| 2023-02-02 | 3.900 | 3.900 | 3.510 | 3.510 | 3.510 | 1,581 |
| 2023-02-01 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 1 |
| 2023-01-31 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 998 |
| 2023-01-30 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2023-01-27 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 1,177 |
| 2023-01-26 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 9 |
| 2023-01-25 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2023-01-24 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 1,461 |
| 2023-01-23 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 486 |
| 2023-01-20 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 262,620 |
| 2023-01-19 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 2 |
| 2023-01-18 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 5 |
| 2023-01-17 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 242 |
| 2023-01-16 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 276 |
| 2023-01-13 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 1,743 |
| 2023-01-12 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 3 |
| 2023-01-11 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 16 |
| 2023-01-10 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 4 |
| 2023-01-06 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 3 |
| 2023-01-05 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2023-01-04 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2023-01-03 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 7 |
| 2022-12-30 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 89,429 |
| 2022-12-29 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 101 |
| 2022-12-28 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 43,947 |
| 2022-12-23 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 1 |
| 2022-12-22 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 1 |
| 2022-12-21 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2022-12-20 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2022-12-19 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 223 |
| 2022-12-16 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2022-12-15 | 3.950 | 3.950 | 3.900 | 3.950 | 3.950 | 1,063 |
| 2022-12-14 | 3.950 | 3.950 | 3.900 | 3.950 | 3.950 | 183 |
| 2022-12-13 | 3.950 | 3.950 | 3.900 | 3.950 | 3.950 | 0 |
| 2022-12-12 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 277 |
| 2022-12-09 | 3.950 | 3.950 | 3.900 | 3.950 | 3.950 | 14 |
| 2022-12-08 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 45 |
| 2022-12-07 | 3.950 | 3.950 | 3.900 | 3.950 | 3.950 | 0 |
| 2022-12-06 | 3.950 | 3.950 | 3.000 | 3.950 | 3.950 | 0 |
| 2022-12-05 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 200 |
| 2022-12-01 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2022-11-30 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 126 |
| 2022-11-29 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 213 |
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.