GHANA COMMERCIAL BANK LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-09 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 0 |
| 2022-06-08 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 0 |
| 2022-06-07 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 0 |
| 2022-06-06 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 67 |
| 2022-06-03 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 0 |
| 2022-06-02 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 1,937 |
| 2022-06-01 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 45 |
| 2022-05-31 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 0 |
| 2022-05-30 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 0 |
| 2022-05-27 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 5,614 |
| 2022-05-26 | 5.070 | 5.070 | 5.060 | 5.070 | 5.070 | 0 |
| 2022-05-25 | 5.070 | 5.070 | 5.060 | 5.070 | 5.070 | 0 |
| 2022-05-24 | 5.070 | 5.070 | 5.060 | 5.070 | 5.070 | 570 |
| 2022-05-23 | 5.070 | 5.070 | 5.060 | 5.070 | 5.070 | 87 |
| 2022-05-20 | 5.070 | 5.070 | 5.070 | 5.070 | 5.070 | 4,126 |
| 2022-05-19 | 5.070 | 5.080 | 5.070 | 5.070 | 5.070 | 0 |
| 2022-05-18 | 5.080 | 5.080 | 5.070 | 5.070 | 5.070 | 1,003 |
| 2022-05-17 | 5.090 | 5.090 | 5.070 | 5.090 | 5.090 | 457 |
| 2022-05-16 | 5.090 | 5.090 | 5.070 | 5.090 | 5.090 | 5 |
| 2022-05-13 | 5.090 | 5.090 | 5.070 | 5.090 | 5.090 | 50 |
| 2022-05-12 | 5.090 | 5.090 | 5.070 | 5.090 | 5.090 | 0 |
| 2022-05-11 | 5.090 | 5.090 | 5.090 | 5.090 | 5.090 | 20 |
| 2022-05-10 | 5.090 | 5.090 | 5.080 | 5.090 | 5.090 | 0 |
| 2022-05-09 | 5.090 | 5.090 | 5.090 | 5.090 | 5.090 | 200 |
| 2022-05-06 | 5.090 | 5.090 | 5.090 | 5.090 | 5.090 | 10,259 |
| 2022-05-05 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2022-05-04 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 2,039 |
| 2022-04-29 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2022-04-28 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 500,037 |
| 2022-04-27 | 5.120 | 5.120 | 5.100 | 5.120 | 5.120 | 320 |
| 2022-04-26 | 5.120 | 5.120 | 5.100 | 5.120 | 5.120 | 905 |
| 2022-04-25 | 5.120 | 5.120 | 5.100 | 5.120 | 5.120 | 2 |
| 2022-04-22 | 5.120 | 5.120 | 5.100 | 5.120 | 5.120 | 200 |
| 2022-04-21 | 5.120 | 5.120 | 5.100 | 5.120 | 5.120 | 20 |
| 2022-04-20 | 5.120 | 5.120 | 5.100 | 5.120 | 5.120 | 0 |
| 2022-04-19 | 5.120 | 5.120 | 5.100 | 5.120 | 5.120 | 1,650 |
| 2022-04-14 | 5.120 | 5.120 | 5.100 | 5.120 | 5.120 | 100 |
| 2022-04-13 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 0 |
| 2022-04-12 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 0 |
| 2022-04-11 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 350 |
| 2022-04-08 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 600 |
| 2022-04-07 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 100 |
| 2022-04-06 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 7,723 |
| 2022-04-05 | 5.130 | 5.130 | 5.120 | 5.130 | 5.130 | 3,837 |
| 2022-04-04 | 5.160 | 5.160 | 5.130 | 5.160 | 5.160 | 4 |
| 2022-04-01 | 5.160 | 5.160 | 5.130 | 5.160 | 5.160 | 0 |
| 2022-03-31 | 5.160 | 5.160 | 5.130 | 5.160 | 5.160 | 68 |
| 2022-03-30 | 5.160 | 5.160 | 5.130 | 5.160 | 5.160 | 109 |
| 2022-03-29 | 5.160 | 5.160 | 5.150 | 5.160 | 5.160 | 42 |
| 2022-03-28 | 5.160 | 5.160 | 5.140 | 5.160 | 5.160 | 0 |
| 2022-03-25 | 5.160 | 5.160 | 5.150 | 5.160 | 5.160 | 865 |
| 2022-03-24 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 20,189 |
| 2022-03-23 | 5.180 | 5.180 | 5.170 | 5.180 | 5.180 | 0 |
| 2022-03-22 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 45,001 |
| 2022-03-21 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 0 |
| 2022-03-18 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 0 |
| 2022-03-17 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 1,000 |
| 2022-03-16 | 5.190 | 5.190 | 5.190 | 5.190 | 5.190 | 3,892 |
| 2022-03-15 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2022-03-14 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 102 |
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.