GHANA COMMERCIAL BANK LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	21.680	22.000	21.680	22.000	22.000	1,000,064
2026-01-22	21.660	21.680	21.660	21.680	21.680	4,163
2026-01-21	20.170	21.660	20.170	21.660	21.660	3,386
2026-01-20	20.160	20.170	20.160	20.170	20.170	6
2026-01-19	20.160	20.160	20.160	20.160	20.160	528
2026-01-16	20.160	20.160	20.160	20.160	20.160	1,099
2026-01-15	20.160	20.160	20.160	20.160	20.160	1,560
2026-01-14	20.160	20.160	20.160	20.160	20.160	181
2026-01-13	20.150	20.160	20.150	20.160	20.160	400,215
2026-01-12	20.150	20.150	20.150	20.150	20.150	1,187
2026-01-08	20.150	20.150	20.150	20.150	20.150	96,003
2026-01-07	20.130	20.150	20.130	20.150	20.150	1,475
2026-01-06	20.130	20.130	20.130	20.130	20.130	427
2026-01-05	20.110	20.130	20.110	20.130	20.130	7,391
2026-01-02	20.110	20.110	20.110	20.110	20.110	20,302
2025-12-31	20.110	20.110	20.110	20.110	20.110	102
2025-12-30	20.110	20.110	20.110	20.110	20.110	1,660
2025-12-29	20.100	20.110	20.100	20.110	20.110	5,540
2025-12-24	20.100	20.100	20.100	20.100	20.100	883
2025-12-23	20.010	20.100	20.010	20.100	20.100	1,622
2025-12-22	20.000	20.010	20.000	20.010	20.010	2,042
2025-12-19	19.920	20.000	19.920	20.000	20.000	2,606
2025-12-18	19.580	19.920	19.580	19.920	19.920	3,410
2025-12-17	19.510	19.580	19.510	19.580	19.580	5,448
2025-12-16	19.510	19.510	19.510	19.510	19.510	7,694
2025-12-15	19.510	19.510	19.510	19.510	19.510	1,996
2025-12-12	19.510	19.510	19.510	19.510	19.510	23,667
2025-12-11	19.510	19.510	19.510	19.510	19.510	357
2025-12-10	19.100	19.510	19.100	19.510	19.510	1,904
2025-12-09	19.100	19.100	19.100	19.100	19.100	2,302
2025-12-08	19.100	19.100	19.100	19.100	19.100	286
2025-12-04	19.100	19.100	19.100	19.100	19.100	238
2025-12-03	19.100	19.100	19.100	19.100	19.100	69,402
2025-12-02	19.100	19.100	19.100	19.100	19.100	3,105
2025-12-01	19.100	19.100	19.100	19.100	19.100	491
2025-11-28	19.100	19.100	19.100	19.100	19.100	401,468
2025-11-27	19.000	19.100	19.000	19.100	19.100	846
2025-11-26	19.000	19.000	19.000	19.000	19.000	1,347
2025-11-25	19.000	19.000	19.000	19.000	19.000	3,717
2025-11-24	19.000	19.000	19.000	19.000	19.000	20,177
2025-11-21	18.500	19.000	18.500	19.000	19.000	1,390,045
2025-11-20	18.500	18.500	18.500	18.500	18.500	501,378
2025-11-19	18.020	18.500	18.020	18.500	18.500	1,116,718
2025-11-18	18.020	18.020	18.020	18.020	18.020	15,000
2025-11-17	18.000	18.020	18.000	18.020	18.020	13,857
2025-11-14	18.000	18.000	18.000	18.000	18.000	866
2025-11-13	18.000	18.000	18.000	18.000	18.000	484
2025-11-12	17.820	18.000	17.820	18.000	18.000	3,188
2025-11-11	17.820	17.820	17.820	17.820	17.820	383
2025-11-10	17.820	17.820	17.820	17.820	17.820	317
2025-11-07	17.800	17.820	17.800	17.820	17.820	650
2025-11-06	17.800	17.800	17.800	17.800	17.800	265
2025-11-05	17.800	17.800	17.800	17.800	17.800	0
2025-11-04	17.500	17.800	17.500	17.800	17.800	3,150
2025-11-03	16.970	17.500	16.970	17.500	17.500	3,013
2025-10-31	16.970	16.970	16.970	16.970	16.970	413
2025-10-30	17.000	17.000	16.970	16.970	16.970	12,246
2025-10-29	15.650	17.000	15.650	17.000	17.000	1,800
2025-10-28	15.650	15.650	15.650	15.650	15.650	2,774
2025-10-27	15.640	15.650	15.640	15.650	15.650	5,992

← NewerPage 4 of 21 · 1,239 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.