GHANA COMMERCIAL BANK LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 18 |
| 2025-05-05 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 82 |
| 2025-05-02 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2025-04-30 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 11 |
| 2025-04-29 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2025-04-28 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2025-04-25 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 52 |
| 2025-04-24 | 7.310 | 7.400 | 7.310 | 7.400 | 7.400 | 1,455 |
| 2025-04-23 | 7.310 | 7.310 | 7.310 | 7.310 | 7.310 | 204 |
| 2025-04-22 | 7.100 | 7.310 | 7.100 | 7.310 | 7.310 | 1,900 |
| 2025-04-17 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 163 |
| 2025-04-16 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2025-04-15 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2025-04-14 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 23 |
| 2025-04-11 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 50 |
| 2025-04-10 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 268,983 |
| 2025-04-09 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 10 |
| 2025-04-08 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 50 |
| 2025-04-07 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 5 |
| 2025-04-04 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 286,815 |
| 2025-04-03 | 7.050 | 7.100 | 7.050 | 7.100 | 7.100 | 653,429 |
| 2025-04-02 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 820,786 |
| 2025-03-28 | 7.010 | 7.050 | 7.010 | 7.050 | 7.050 | 368,456 |
| 2025-03-27 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 177 |
| 2025-03-26 | 6.710 | 7.010 | 6.710 | 7.010 | 7.010 | 93,533 |
| 2025-03-25 | 6.710 | 6.710 | 6.710 | 6.710 | 6.710 | 0 |
| 2025-03-24 | 6.710 | 6.710 | 6.710 | 6.710 | 6.710 | 208 |
| 2025-03-21 | 6.710 | 6.710 | 6.710 | 6.710 | 6.710 | 0 |
| 2025-03-20 | 6.710 | 6.710 | 6.710 | 6.710 | 6.710 | 38 |
| 2025-03-19 | 6.710 | 6.710 | 6.710 | 6.710 | 6.710 | 36 |
| 2025-03-18 | 6.590 | 6.710 | 6.590 | 6.710 | 6.710 | 36,800 |
| 2025-03-17 | 6.590 | 6.590 | 6.590 | 6.590 | 6.590 | 170 |
| 2025-03-14 | 6.550 | 6.590 | 6.550 | 6.590 | 6.590 | 4,215 |
| 2025-03-13 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 278 |
| 2025-03-12 | 6.530 | 6.550 | 6.530 | 6.550 | 6.550 | 1,054 |
| 2025-03-11 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | 103 |
| 2025-03-10 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | 14 |
| 2025-03-07 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | 341 |
| 2025-03-05 | 6.510 | 6.530 | 6.510 | 6.530 | 6.530 | 1,350 |
| 2025-03-04 | 6.510 | 6.510 | 6.510 | 6.510 | 6.510 | 0 |
| 2025-03-03 | 6.510 | 6.510 | 6.510 | 6.510 | 6.510 | 21 |
| 2025-02-28 | 6.510 | 6.510 | 6.510 | 6.510 | 6.510 | 381 |
| 2025-02-27 | 6.510 | 6.510 | 6.510 | 6.510 | 6.510 | 37 |
| 2025-02-26 | 6.510 | 6.510 | 6.510 | 6.510 | 6.510 | 4,090 |
| 2025-02-25 | 6.510 | 6.510 | 6.510 | 6.510 | 6.510 | 17 |
| 2025-02-24 | 6.500 | 6.510 | 6.500 | 6.510 | 6.510 | 1,146 |
| 2025-02-21 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 2 |
| 2025-02-20 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2025-02-19 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 86 |
| 2025-02-18 | 6.440 | 6.500 | 6.440 | 6.500 | 6.500 | 10,524 |
| 2025-02-17 | 6.440 | 6.440 | 6.440 | 6.440 | 6.440 | 0 |
| 2025-02-14 | 6.430 | 6.440 | 6.430 | 6.440 | 6.440 | 11,045 |
| 2025-02-13 | 6.430 | 6.430 | 6.430 | 6.430 | 6.430 | 75 |
| 2025-02-12 | 6.430 | 6.430 | 6.430 | 6.430 | 6.430 | 122 |
| 2025-02-11 | 6.430 | 6.430 | 6.430 | 6.430 | 6.430 | 201 |
| 2025-02-10 | 6.430 | 6.430 | 6.430 | 6.430 | 6.430 | 7 |
| 2025-02-07 | 6.430 | 6.430 | 6.430 | 6.430 | 6.430 | 77 |
| 2025-02-06 | 6.430 | 6.430 | 6.430 | 6.430 | 6.430 | 1 |
| 2025-02-05 | 6.430 | 6.430 | 6.430 | 6.430 | 6.430 | 130,332 |
| 2025-02-04 | 6.430 | 6.430 | 6.430 | 6.430 | 6.430 | 139 |
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.