GHANA COMMERCIAL BANK LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-11 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 25,100 |
| 2022-03-10 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2022-03-09 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2022-03-08 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 203 |
| 2022-03-04 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2022-03-03 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 98 |
| 2022-03-02 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2022-03-01 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2022-02-28 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 100 |
| 2022-02-25 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 118 |
| 2022-02-24 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 193 |
| 2022-02-23 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2022-02-22 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 2,315 |
| 2022-02-21 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 22,265 |
| 2022-02-18 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 180 |
| 2022-02-17 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 1,270 |
| 2022-02-16 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 512 |
| 2022-02-15 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 160 |
| 2022-02-14 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 25 |
| 2022-02-11 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 55 |
| 2022-02-10 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 197 |
| 2022-02-09 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2022-02-08 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 605 |
| 2022-02-07 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2022-02-04 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 4,137 |
| 2022-02-03 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 2,859 |
| 2022-02-02 | 5.240 | 5.240 | 5.200 | 5.200 | 5.200 | 178,419 |
| 2022-02-01 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 796 |
| 2022-01-31 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 2,151 |
| 2022-01-28 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 5 |
| 2022-01-27 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 5,111 |
| 2022-01-26 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 1,575 |
| 2022-01-25 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 10 |
| 2022-01-24 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 0 |
| 2022-01-21 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 120,100 |
| 2022-01-20 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 372 |
| 2022-01-19 | 5.240 | 5.240 | 5.230 | 5.240 | 5.240 | 30,000 |
| 2022-01-18 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 0 |
| 2022-01-17 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 191 |
| 2022-01-14 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 10,590 |
| 2022-01-13 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 0 |
| 2022-01-12 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 2 |
| 2022-01-11 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 57 |
| 2022-01-10 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 960 |
| 2022-01-06 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 0 |
| 2022-01-05 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 1 |
| 2022-01-04 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 371 |
| 2021-12-31 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 4,566 |
| 2021-12-30 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 5 |
| 2021-12-29 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 50,800 |
| 2021-12-24 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 145,076 |
| 2021-12-23 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2021-12-22 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 1,504 |
| 2021-12-21 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 2,060 |
| 2021-12-20 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 705 |
| 2021-12-17 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2021-12-16 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 507 |
| 2021-12-15 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 3,001 |
| 2021-12-14 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2021-12-13 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 174 |
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.