GHANA COMMERCIAL BANK LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-10 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 43 |
| 2021-12-09 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2021-12-08 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 100 |
| 2021-12-07 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2021-12-06 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 3,398 |
| 2021-12-02 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 5,403 |
| 2021-12-01 | 5.250 | 5.250 | 5.230 | 5.250 | 5.250 | 0 |
| 2021-11-30 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 465 |
| 2021-11-29 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 1 |
| 2021-11-26 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2021-11-25 | 5.250 | 5.250 | 5.100 | 5.250 | 5.250 | 0 |
| 2021-11-24 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 195 |
| 2021-11-23 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 0 |
| 2021-11-22 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 123,389 |
| 2021-11-19 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2021-11-18 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 3,776 |
| 2021-11-17 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 5,000 |
| 2021-11-16 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 266 |
| 2021-11-15 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 216 |
| 2021-11-12 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 3,972 |
| 2021-11-11 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 100 |
| 2021-11-10 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 6,991 |
| 2021-11-09 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 50,500 |
| 2021-11-08 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 270 |
| 2021-11-05 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 92 |
| 2021-11-04 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 850,745 |
| 2021-11-03 | 5.370 | 5.370 | 5.370 | 5.370 | 5.370 | 0 |
| 2021-11-02 | 5.370 | 5.370 | 5.370 | 5.370 | 5.370 | 236,075 |
| 2021-11-01 | 5.370 | 5.370 | 5.370 | 5.370 | 5.370 | 11,356 |
| 2021-10-29 | 5.370 | 5.370 | 5.370 | 5.370 | 5.370 | 36 |
| 2021-10-28 | 5.370 | 5.370 | 5.370 | 5.370 | 5.370 | 73 |
| 2021-10-27 | 5.370 | 5.370 | 5.370 | 5.370 | 5.370 | 0 |
| 2021-10-26 | 5.370 | 5.370 | 5.370 | 5.370 | 5.370 | 143 |
| 2021-10-25 | 5.370 | 5.370 | 5.370 | 5.370 | 5.370 | 58,863 |
| 2021-10-22 | 5.370 | 5.370 | 5.370 | 5.370 | 5.370 | 496,001 |
| 2021-10-21 | 5.370 | 5.370 | 5.370 | 5.370 | 5.370 | 43 |
| 2021-10-20 | 5.370 | 5.370 | 5.370 | 5.370 | 5.370 | 1,625 |
| 2021-10-19 | 5.370 | 5.370 | 5.370 | 5.370 | 5.370 | 100 |
| 2021-10-18 | 5.370 | 5.370 | 5.370 | 5.370 | 5.370 | 11 |
| 2021-10-15 | 5.370 | 5.370 | 5.370 | 5.370 | 5.370 | 56,085 |
| 2021-10-14 | 5.370 | 5.370 | 5.370 | 5.370 | 5.370 | 30,900 |
← NewerPage 21 of 21 · 1,241 trading days
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.