GHANA COMMERCIAL BANK LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 9.520 | 9.520 | 9.520 | 9.520 | 9.520 | 100 |
| 2025-07-30 | 9.520 | 9.520 | 9.520 | 9.520 | 9.520 | 175 |
| 2025-07-29 | 9.490 | 9.520 | 9.490 | 9.520 | 9.520 | 42,871 |
| 2025-07-28 | 9.470 | 9.490 | 9.470 | 9.490 | 9.490 | 10,471 |
| 2025-07-25 | 9.470 | 9.470 | 9.470 | 9.470 | 9.470 | 30,102 |
| 2025-07-24 | 9.470 | 9.470 | 9.470 | 9.470 | 9.470 | 2,375 |
| 2025-07-23 | 9.470 | 9.470 | 9.470 | 9.470 | 9.470 | 498,244 |
| 2025-07-22 | 9.470 | 9.470 | 9.470 | 9.470 | 9.470 | 15,233 |
| 2025-07-21 | 9.470 | 9.470 | 9.470 | 9.470 | 9.470 | 1,010,484 |
| 2025-07-18 | 9.470 | 9.470 | 9.470 | 9.470 | 9.470 | 25,447 |
| 2025-07-17 | 9.470 | 9.470 | 9.470 | 9.470 | 9.470 | 318 |
| 2025-07-16 | 9.470 | 9.470 | 9.470 | 9.470 | 9.470 | 1,900 |
| 2025-07-15 | 9.470 | 9.470 | 9.470 | 9.470 | 9.470 | 1,060,964 |
| 2025-07-14 | 9.470 | 9.470 | 9.470 | 9.470 | 9.470 | 640 |
| 2025-07-11 | 9.900 | 9.900 | 9.470 | 9.470 | 9.470 | 162,570 |
| 2025-07-10 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 214,090 |
| 2025-07-09 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 19,733 |
| 2025-07-08 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 119 |
| 2025-07-07 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 239 |
| 2025-07-03 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 15,268 |
| 2025-07-02 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 15,414 |
| 2025-07-01 | 10.000 | 10.000 | 9.900 | 9.900 | 9.900 | 159,414 |
| 2025-06-30 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 3,896 |
| 2025-06-27 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 157,829 |
| 2025-06-26 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 1,028 |
| 2025-06-25 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2025-06-24 | 9.680 | 10.000 | 9.680 | 10.000 | 10.000 | 43,181 |
| 2025-06-23 | 9.330 | 9.680 | 9.330 | 9.680 | 9.680 | 62,772 |
| 2025-06-20 | 9.330 | 9.330 | 9.330 | 9.330 | 9.330 | 10,488 |
| 2025-06-19 | 8.900 | 9.330 | 8.900 | 9.330 | 9.330 | 167,072 |
| 2025-06-18 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 1,085 |
| 2025-06-17 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 711,996 |
| 2025-06-16 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2025-06-13 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 156,693 |
| 2025-06-12 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2025-06-11 | 8.850 | 8.900 | 8.850 | 8.900 | 8.900 | 41,163 |
| 2025-06-10 | 6.590 | 8.850 | 6.590 | 8.850 | 8.850 | 2,312 |
| 2025-06-09 | 6.590 | 6.590 | 6.590 | 6.590 | 6.590 | 0 |
| 2025-06-05 | 7.100 | 7.100 | 6.590 | 6.590 | 6.590 | 170 |
| 2025-06-04 | 8.010 | 8.010 | 7.100 | 7.100 | 7.100 | 286,815 |
| 2025-06-03 | 8.080 | 8.080 | 8.010 | 8.010 | 8.010 | 12,769 |
| 2025-06-02 | 8.030 | 8.080 | 8.030 | 8.080 | 8.080 | 1,518 |
| 2025-05-30 | 8.010 | 8.030 | 8.010 | 8.030 | 8.030 | 2,000 |
| 2025-05-29 | 7.660 | 8.010 | 7.660 | 8.010 | 8.010 | 12,769 |
| 2025-05-28 | 7.660 | 7.660 | 7.660 | 7.660 | 7.660 | 0 |
| 2025-05-27 | 7.660 | 7.660 | 7.660 | 7.660 | 7.660 | 147 |
| 2025-05-26 | 7.660 | 7.660 | 7.660 | 7.660 | 7.660 | 147 |
| 2025-05-23 | 7.660 | 7.660 | 7.660 | 7.660 | 7.660 | 7 |
| 2025-05-22 | 7.660 | 7.660 | 7.660 | 7.660 | 7.660 | 100 |
| 2025-05-21 | 7.660 | 7.660 | 7.660 | 7.660 | 7.660 | 97 |
| 2025-05-20 | 7.660 | 7.660 | 7.660 | 7.660 | 7.660 | 7 |
| 2025-05-19 | 7.660 | 7.660 | 7.660 | 7.660 | 7.660 | 4 |
| 2025-05-16 | 7.660 | 7.660 | 7.660 | 7.660 | 7.660 | 1,030 |
| 2025-05-15 | 7.600 | 7.660 | 7.600 | 7.660 | 7.660 | 5,364 |
| 2025-05-14 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 70 |
| 2025-05-13 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 26 |
| 2025-05-12 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 2 |
| 2025-05-09 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 40 |
| 2025-05-08 | 7.400 | 7.600 | 7.400 | 7.600 | 7.600 | 2,355 |
| 2025-05-07 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 100 |
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.