GHANA COMMERCIAL BANK LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	15.630	15.640	15.630	15.640	15.640	9,510
2025-10-23	15.620	15.630	15.620	15.630	15.630	4,541
2025-10-22	15.600	15.620	15.600	15.620	15.620	1,026
2025-10-21	15.560	15.600	15.560	15.600	15.600	1,002
2025-10-20	15.560	15.560	15.560	15.560	15.560	1,727
2025-10-17	15.560	15.560	15.560	15.560	15.560	145
2025-10-16	15.560	15.560	15.560	15.560	15.560	21
2025-10-15	15.560	15.560	15.560	15.560	15.560	9
2025-10-14	15.550	15.560	15.550	15.560	15.560	613
2025-10-13	15.530	15.550	15.530	15.550	15.550	15,280
2025-10-10	15.530	15.530	15.530	15.530	15.530	55
2025-10-09	15.180	15.530	15.180	15.530	15.530	201,822
2025-10-08	15.150	15.180	15.150	15.180	15.180	1,127,005
2025-10-07	15.030	15.150	15.030	15.150	15.150	2,512,699
2025-10-06	15.000	15.030	15.000	15.030	15.030	2,396,473
2025-10-03	14.110	15.000	14.110	15.000	15.000	10,078
2025-10-02	14.110	14.110	14.110	14.110	14.110	2,712
2025-10-01	14.100	14.110	14.100	14.110	14.110	3,140
2025-09-30	14.100	14.100	14.100	14.100	14.100	5
2025-09-29	14.030	14.100	14.030	14.100	14.100	1,793
2025-09-26	14.030	14.030	14.030	14.030	14.030	1
2025-09-25	14.030	14.030	14.030	14.030	14.030	11
2025-09-24	14.010	14.030	14.010	14.030	14.030	7,806
2025-09-23	13.500	14.010	13.500	14.010	14.010	2,196
2025-09-19	13.310	13.500	13.310	13.500	13.500	7,092
2025-09-18	12.120	13.310	12.120	13.310	13.310	618
2025-09-17	12.120	12.120	12.120	12.120	12.120	595
2025-09-16	12.120	12.120	12.120	12.120	12.120	532
2025-09-15	12.120	12.120	12.120	12.120	12.120	2
2025-09-12	12.120	12.120	12.120	12.120	12.120	0
2025-09-11	12.120	12.120	12.120	12.120	12.120	11
2025-09-10	11.020	12.120	11.020	12.120	12.120	1,017
2025-09-09	11.020	11.020	11.020	11.020	11.020	0
2025-09-08	11.020	11.020	11.020	11.020	11.020	0
2025-09-05	11.020	11.020	11.020	11.020	11.020	23
2025-09-04	11.020	11.020	11.020	11.020	11.020	55
2025-09-03	10.050	11.020	10.050	11.020	11.020	4,563
2025-09-02	10.010	10.050	10.010	10.050	10.050	5,708
2025-09-01	10.010	10.010	10.010	10.010	10.010	0
2025-08-29	10.010	10.010	10.010	10.010	10.010	138
2025-08-28	9.960	10.010	9.960	10.010	10.010	1,008
2025-08-27	9.850	9.960	9.850	9.960	9.960	1,000
2025-08-26	9.850	9.850	9.850	9.850	9.850	585
2025-08-25	9.850	9.850	9.850	9.850	9.850	265
2025-08-22	9.610	9.850	9.610	9.850	9.850	11,571
2025-08-21	9.610	9.610	9.610	9.610	9.610	8
2025-08-20	9.610	9.610	9.610	9.610	9.610	1,030
2025-08-19	9.610	9.610	9.610	9.610	9.610	53
2025-08-18	9.610	9.610	9.610	9.610	9.610	29
2025-08-15	9.610	9.610	9.610	9.610	9.610	387
2025-08-14	9.570	9.610	9.570	9.610	9.610	1,045
2025-08-13	9.540	9.570	9.540	9.570	9.570	4,073
2025-08-12	9.540	9.540	9.540	9.540	9.540	20
2025-08-11	9.540	9.540	9.540	9.540	9.540	854
2025-08-08	9.540	9.540	9.540	9.540	9.540	0
2025-08-07	9.540	9.540	9.540	9.540	9.540	0
2025-08-06	9.540	9.540	9.540	9.540	9.540	101
2025-08-05	9.540	9.540	9.540	9.540	9.540	1,089
2025-08-04	9.520	9.540	9.520	9.540	9.540	2,038
2025-08-01	9.520	9.520	9.520	9.520	9.520	424

← NewerPage 5 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.