GHANA COMMERCIAL BANK LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 6.430 | 6.430 | 6.430 | 6.430 | 6.430 | 139 |
| 2025-02-03 | 6.410 | 6.430 | 6.410 | 6.430 | 6.430 | 14,375 |
| 2025-01-31 | 6.410 | 6.410 | 6.410 | 6.410 | 6.410 | 0 |
| 2025-01-30 | 6.410 | 6.410 | 6.410 | 6.410 | 6.410 | 1,004 |
| 2025-01-29 | 6.410 | 6.410 | 6.410 | 6.410 | 6.410 | 125,252 |
| 2025-01-28 | 6.410 | 6.410 | 6.410 | 6.410 | 6.410 | 24,849 |
| 2025-01-27 | 6.410 | 6.410 | 6.410 | 6.410 | 6.410 | 22 |
| 2025-01-24 | 6.410 | 6.410 | 6.410 | 6.410 | 6.410 | 8 |
| 2025-01-23 | 6.410 | 6.410 | 6.410 | 6.410 | 6.410 | 1,609 |
| 2025-01-22 | 6.410 | 6.410 | 6.410 | 6.410 | 6.410 | 16 |
| 2025-01-21 | 6.410 | 6.410 | 6.410 | 6.410 | 6.410 | 20,845 |
| 2025-01-20 | 6.410 | 6.410 | 6.410 | 6.410 | 6.410 | 360 |
| 2025-01-17 | 6.410 | 6.410 | 6.410 | 6.410 | 6.410 | 105 |
| 2025-01-16 | 6.410 | 6.410 | 6.410 | 6.410 | 6.410 | 0 |
| 2025-01-15 | 6.410 | 6.410 | 6.410 | 6.410 | 6.410 | 200 |
| 2025-01-14 | 6.370 | 6.410 | 6.370 | 6.410 | 6.410 | 8,450 |
| 2025-01-13 | 6.370 | 6.370 | 6.370 | 6.370 | 6.370 | 145 |
| 2025-01-10 | 6.370 | 6.370 | 6.370 | 6.370 | 6.370 | 1 |
| 2025-01-09 | 6.370 | 6.370 | 6.370 | 6.370 | 6.370 | 10 |
| 2025-01-08 | 6.370 | 6.370 | 6.370 | 6.370 | 6.370 | 10 |
| 2025-01-06 | 6.370 | 6.370 | 6.370 | 6.370 | 6.370 | 21 |
| 2025-01-03 | 6.370 | 6.370 | 6.370 | 6.370 | 6.370 | 10 |
| 2025-01-02 | 6.370 | 6.370 | 6.370 | 6.370 | 6.370 | 18 |
| 2024-12-31 | 6.370 | 6.370 | 6.370 | 6.370 | 6.370 | 3,314 |
| 2024-12-30 | 6.370 | 6.370 | 6.370 | 6.370 | 6.370 | 2,306 |
| 2024-12-27 | 6.370 | 6.370 | 6.370 | 6.370 | 6.370 | 72 |
| 2024-12-24 | 6.370 | 6.370 | 6.370 | 6.370 | 6.370 | 16 |
| 2024-12-23 | 6.400 | 6.400 | 6.370 | 6.370 | 6.370 | 1,211 |
| 2024-12-20 | 6.350 | 6.400 | 6.350 | 6.400 | 6.400 | 7,122 |
| 2024-12-19 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 1,351 |
| 2024-12-18 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 383 |
| 2024-12-17 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 2,393 |
| 2024-12-16 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 1,200 |
| 2024-12-13 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 1,865 |
| 2024-12-12 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 4,064 |
| 2024-12-11 | 6.300 | 6.350 | 6.300 | 6.350 | 6.350 | 47,967 |
| 2024-12-10 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2024-12-09 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 541 |
| 2024-12-05 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 33 |
| 2024-12-04 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2024-12-03 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 1,499 |
| 2024-12-02 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 2,240 |
| 2024-11-29 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2024-11-28 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 30 |
| 2024-11-27 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 4 |
| 2024-11-26 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2024-11-25 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 2,350 |
| 2024-11-22 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 29 |
| 2024-11-21 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 2,100 |
| 2024-11-20 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 847 |
| 2024-11-19 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 348 |
| 2024-11-18 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 218 |
| 2024-11-15 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 2,168 |
| 2024-11-14 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2024-11-13 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 48 |
| 2024-11-12 | 6.250 | 6.300 | 6.250 | 6.300 | 6.300 | 129,802 |
| 2024-11-11 | 6.150 | 6.250 | 6.150 | 6.250 | 6.250 | 150,000 |
| 2024-11-08 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 1 |
| 2024-11-07 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 240 |
| 2024-11-06 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 300 |
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.